FRA:KTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.38	20.74	20.38	20.74	20.74	0.39%	1,000
Sep 17, 2026	20.32	20.66	20.32	20.66	20.66	1.27%	50
Sep 16, 2026	20.28	20.42	20.26	20.40	20.40	0.10%	3,880
Sep 15, 2026	20.58	20.58	20.24	20.38	20.38	-1.36%	505
Sep 14, 2026	20.86	20.86	20.12	20.66	20.66	-1.90%	1,559
Sep 11, 2026	20.50	21.06	20.26	21.06	21.06	1.84%	520
Sep 10, 2026	21.00	21.10	20.68	20.68	20.68	-1.99%	675
Sep 9, 2026	21.10	21.10	21.10	21.10	21.10	-1.40%	70
Sep 8, 2026	21.44	21.44	21.40	21.40	21.40	-0.19%	400
Sep 7, 2026	21.36	21.44	21.36	21.44	21.44	-0.46%	304
Sep 4, 2026	21.42	21.54	21.42	21.54	21.54	-	11
Sep 3, 2026	21.36	21.74	21.36	21.54	21.54	-0.09%	421
Sep 2, 2026	21.86	21.86	21.42	21.56	21.56	-2.44%	2,224
Sep 1, 2026	22.12	22.12	22.10	22.10	22.10	0.82%	800
Aug 31, 2026	22.44	22.44	21.92	21.92	21.92	-4.03%	250
Aug 28, 2026	22.82	22.84	22.78	22.84	22.84	-0.26%	290
Aug 27, 2026	22.10	22.90	22.10	22.90	22.90	2.88%	143
Aug 26, 2026	21.86	22.26	21.86	22.26	22.26	0.82%	240
Aug 25, 2026	21.86	22.14	21.86	22.08	22.08	-0.09%	1,470
Aug 24, 2026	21.98	22.10	21.72	22.10	22.10	0.55%	2,012
Aug 21, 2026	21.86	21.98	21.86	21.98	21.98	-0.36%	408
Aug 20, 2026	22.12	22.12	22.06	22.06	22.06	-0.27%	600
Aug 19, 2026	21.74	22.30	21.74	22.12	22.12	2.22%	509
Aug 18, 2026	21.94	21.96	21.64	21.64	21.64	-1.73%	1,525
Aug 17, 2026	22.02	22.02	22.02	22.02	22.02	0.18%	-
Aug 14, 2026	21.82	21.98	21.82	21.98	21.98	0.27%	380
Aug 13, 2026	21.76	21.92	21.60	21.92	21.92	-0.09%	3,410
Aug 12, 2026	21.86	22.10	21.50	21.94	21.94	-0.54%	3,500
Aug 11, 2026	22.00	22.06	21.60	22.06	22.06	-0.27%	2,100
Aug 10, 2026	21.78	22.12	21.70	22.12	22.12	1.00%	2,523
Aug 7, 2026	21.32	21.90	21.32	21.90	21.90	2.24%	1,150
Aug 6, 2026	20.90	22.68	20.90	21.42	21.42	4.90%	2,769
Aug 5, 2026	20.52	20.52	20.20	20.42	20.42	-0.97%	2,090
Aug 4, 2026	20.92	21.18	20.54	20.62	20.62	-2.83%	2,503
Aug 3, 2026	22.52	22.52	21.12	21.22	21.22	-6.35%	9,240
Jul 31, 2026	23.56	23.56	22.42	22.66	22.66	-3.16%	694
Jul 30, 2026	23.68	23.68	23.40	23.40	23.40	-1.10%	1,452
Jul 29, 2026	23.94	24.44	23.50	23.66	23.66	-1.00%	1,765
Jul 28, 2026	23.40	24.20	23.30	23.90	23.90	0.84%	5,520
Jul 27, 2026	22.72	23.70	22.72	23.70	23.70	3.58%	3,050
Jul 24, 2026	22.82	22.88	22.72	22.88	22.88	-0.69%	1,340
Jul 23, 2026	23.04	23.04	23.04	23.04	23.04	-	-
Jul 22, 2026	23.06	23.06	23.04	23.04	23.04	0.09%	200
Jul 21, 2026	22.88	23.02	22.88	23.02	23.02	0.70%	500
Jul 20, 2026	23.00	23.00	22.86	22.86	22.86	-0.78%	889
Jul 17, 2026	22.96	23.04	22.96	23.04	23.04	0.35%	720
Jul 16, 2026	22.98	22.98	22.96	22.96	22.96	-	790
Jul 15, 2026	23.04	23.04	22.96	22.96	22.96	0.26%	240
Jul 14, 2026	22.90	23.00	22.90	22.90	22.90	-	552
Jul 13, 2026	23.02	23.12	22.90	22.90	22.90	-0.69%	161