FRA:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	53.53	54.00	53.53	53.95	53.95	0.35%	269
Sep 11, 2026	53.34	54.31	53.34	53.76	53.76	0.49%	100
Sep 10, 2026	54.10	54.10	53.50	53.50	53.50	-0.13%	120
Sep 9, 2026	52.54	53.57	52.54	53.57	53.57	3.00%	15
Sep 8, 2026	52.01	52.01	52.01	52.01	52.01	-0.13%	-
Sep 7, 2026	52.32	52.90	52.08	52.08	52.08	-1.59%	70
Sep 4, 2026	52.56	52.92	52.56	52.92	52.92	0.84%	522
Sep 3, 2026	53.40	53.40	52.48	52.48	52.48	-0.81%	207
Sep 2, 2026	52.91	52.91	52.91	52.91	52.91	-1.71%	-
Sep 1, 2026	53.01	53.83	53.01	53.83	53.83	0.75%	77
Aug 31, 2026	53.54	53.54	53.43	53.43	53.43	-0.63%	-
Aug 28, 2026	53.55	53.82	53.55	53.77	53.77	0.37%	505
Aug 27, 2026	53.59	54.44	53.57	53.57	53.57	0.06%	495
Aug 26, 2026	53.54	53.54	53.54	53.54	53.54	-2.71%	-
Aug 25, 2026	55.07	55.07	55.03	55.03	55.03	-0.56%	528
Aug 24, 2026	54.81	55.51	54.81	55.34	55.34	0.45%	266
Aug 21, 2026	54.39	55.26	54.39	55.09	55.09	0.53%	172
Aug 20, 2026	54.48	55.29	54.48	54.80	54.80	0.11%	743
Aug 19, 2026	53.61	54.74	53.61	54.74	54.74	2.09%	114
Aug 18, 2026	53.25	53.62	53.25	53.62	53.62	0.47%	400
Aug 17, 2026	54.45	55.29	53.37	53.37	53.37	-2.77%	113
Aug 14, 2026	54.60	55.01	54.60	54.89	54.89	2.89%	18
Aug 13, 2026	53.35	53.35	53.35	53.35	53.35	0.66%	-
Aug 12, 2026	53.10	53.12	53.00	53.00	53.00	0.28%	98
Aug 11, 2026	52.85	52.85	52.85	52.85	52.85	-0.28%	30
Aug 10, 2026	53.73	54.62	53.00	53.00	53.00	-1.78%	30
Aug 7, 2026	54.00	54.00	53.96	53.96	53.96	-1.89%	275
Aug 6, 2026	53.84	55.00	53.84	55.00	55.00	2.73%	207
Aug 5, 2026	53.54	53.54	53.54	53.54	53.54	-0.41%	252
Aug 4, 2026	53.19	53.76	53.15	53.76	53.76	-1.68%	45
Aug 3, 2026	53.70	54.68	53.70	54.68	54.68	1.32%	570
Jul 31, 2026	52.80	54.63	52.80	53.97	53.97	-3.88%	680
Jul 30, 2026	56.16	56.16	56.15	56.15	56.15	-1.09%	400
Jul 29, 2026	55.00	57.55	55.00	56.77	56.77	3.12%	450
Jul 28, 2026	53.12	55.17	53.12	55.05	55.05	4.90%	130
Jul 27, 2026	52.58	52.58	52.48	52.48	52.48	-0.89%	377
Jul 24, 2026	52.35	53.25	52.35	52.95	52.95	0.55%	541
Jul 23, 2026	52.66	52.66	52.66	52.66	52.66	0.69%	-
Jul 22, 2026	52.30	52.30	52.30	52.30	52.30	0.56%	-
Jul 21, 2026	52.24	52.24	52.01	52.01	52.01	-1.22%	150
Jul 20, 2026	53.91	53.91	52.65	52.65	52.65	-1.11%	1
Jul 17, 2026	53.80	53.80	53.24	53.24	53.24	1.78%	-
Jul 16, 2026	50.75	52.31	50.75	52.31	52.31	2.65%	223
Jul 15, 2026	50.96	50.96	50.96	50.96	50.96	-1.28%	-
Jul 14, 2026	52.08	52.08	51.62	51.62	51.62	-1.69%	460
Jul 13, 2026	51.18	52.51	51.18	52.51	52.51	2.20%	7
Jul 10, 2026	50.66	51.38	50.66	51.38	51.38	-0.35%	-
Jul 9, 2026	51.61	51.61	51.56	51.56	51.56	-0.96%	46
Jul 8, 2026	52.26	52.42	52.06	52.06	52.06	-2.07%	400
Jul 7, 2026	51.81	53.38	51.81	53.16	53.16	2.96%	442