FRA:KTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.92	23.50	22.82	23.16	-	0.52%	402,069
May 27, 2026	22.94	23.30	22.94	23.04	23.04	0.61%	1,971
May 26, 2026	22.86	22.96	22.86	22.90	22.90	-1.72%	910
May 25, 2026	22.92	23.30	22.92	23.30	23.30	1.75%	5,729
May 22, 2026	22.84	22.90	22.84	22.90	22.90	-1.04%	170
May 21, 2026	22.82	23.14	22.82	23.14	23.14	1.94%	930
May 20, 2026	22.54	22.88	22.54	22.70	22.70	0.27%	1,000
May 19, 2026	22.76	23.18	22.52	22.64	22.64	-0.53%	1,650
May 18, 2026	22.82	22.82	22.76	22.76	22.76	-0.96%	125
May 15, 2026	22.94	23.06	22.94	22.98	22.98	-0.78%	550
May 14, 2026	22.74	23.16	22.74	23.16	23.16	-0.17%	1,650
May 13, 2026	22.68	23.20	22.68	23.20	23.20	2.47%	5,945
May 12, 2026	22.76	22.76	22.50	22.64	22.64	-1.22%	1,535
May 11, 2026	22.80	23.14	22.80	22.92	22.92	-	3,829
May 8, 2026	22.62	23.08	22.62	22.92	22.92	1.06%	166
May 7, 2026	23.22	23.22	22.52	22.68	22.68	-2.49%	3,531
May 6, 2026	22.58	23.82	22.58	23.26	23.26	3.65%	4,774
May 5, 2026	22.30	22.76	22.30	22.44	22.44	0.63%	821
May 4, 2026	21.36	22.70	21.36	22.30	22.30	5.79%	4,974
Apr 30, 2026	20.72	21.08	20.72	21.08	21.08	0.86%	980
Apr 29, 2026	21.02	21.18	20.70	20.90	20.90	-0.48%	2,800
Apr 28, 2026	21.30	21.30	21.00	21.00	21.00	-2.14%	1,824
Apr 27, 2026	21.30	21.68	21.30	21.46	21.46	0.28%	3,323
Apr 24, 2026	21.28	21.40	21.28	21.40	21.40	0.85%	800
Apr 23, 2026	21.52	21.54	21.22	21.22	21.22	-2.12%	1,180
Apr 22, 2026	21.72	21.74	21.48	21.68	21.68	-1.00%	2,350
Apr 21, 2026	21.72	21.90	21.48	21.90	21.90	1.30%	235
Apr 20, 2026	21.62	21.62	21.48	21.62	21.62	-1.91%	2,200
Apr 17, 2026	20.88	22.10	20.88	22.04	22.04	4.06%	2,164
Apr 16, 2026	20.60	21.32	20.58	21.18	21.18	3.22%	885
Apr 15, 2026	20.30	20.54	20.30	20.52	20.52	0.79%	1,595
Apr 14, 2026	20.36	20.44	20.22	20.36	20.36	1.95%	2,825
Apr 13, 2026	19.50	20.08	19.24	19.97	19.97	1.42%	4,550
Apr 10, 2026	19.75	19.83	19.63	19.69	19.69	-0.76%	3,654
Apr 9, 2026	19.91	19.99	19.36	19.84	19.84	-0.60%	121
Apr 8, 2026	20.02	20.34	19.87	19.96	19.96	5.05%	2,200
Apr 7, 2026	19.18	19.58	19.00	19.00	19.00	-1.71%	1,625
Apr 2, 2026	18.82	19.33	18.82	19.33	19.33	0.21%	7,480
Apr 1, 2026	19.17	19.60	19.17	19.29	19.29	1.15%	3,365
Mar 31, 2026	18.89	19.07	18.89	19.07	19.07	0.85%	1,020
Mar 30, 2026	18.71	19.27	18.71	18.91	18.91	-0.11%	1,760
Mar 27, 2026	18.25	19.14	18.16	18.93	18.93	5.17%	8,917
Mar 26, 2026	19.34	19.50	17.49	18.00	18.00	-14.53%	18,571
Mar 25, 2026	19.45	21.24	19.45	21.06	21.06	7.18%	5,200
Mar 24, 2026	19.26	19.65	18.90	19.65	19.65	2.02%	2,643
Mar 23, 2026	19.14	19.62	19.04	19.26	19.26	-0.93%	2,771
Mar 20, 2026	20.14	20.24	19.32	19.44	19.44	-3.28%	11,339
Mar 19, 2026	21.24	21.26	17.08	20.10	20.10	-6.25%	15,504
Mar 18, 2026	21.86	22.00	21.44	21.44	21.44	-1.92%	2,093
Mar 17, 2026	21.62	21.86	21.62	21.86	21.86	0.74%	300