FRA:KTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	22.10	22.16	21.56	21.70	21.70	-1.09%	2,787
Mar 13, 2026	22.40	22.42	21.80	21.94	21.94	-2.49%	1,760
Mar 12, 2026	22.50	22.60	22.44	22.50	22.50	-0.09%	1,690
Mar 11, 2026	22.84	22.84	22.40	22.52	22.52	-1.92%	1,973
Mar 10, 2026	23.02	23.28	22.82	22.96	22.96	1.59%	2,130
Mar 9, 2026	22.66	22.78	22.42	22.60	22.60	-2.25%	1,850
Mar 6, 2026	23.08	23.42	22.90	23.12	23.12	0.35%	2,373
Mar 5, 2026	22.48	23.50	22.48	23.04	23.04	2.40%	1,343
Mar 4, 2026	22.04	22.66	22.04	22.50	22.50	-0.27%	2,322
Mar 3, 2026	22.70	22.70	22.12	22.56	22.56	-1.23%	3,565
Mar 2, 2026	22.82	23.04	22.74	22.84	22.84	-5.62%	1,798
Feb 27, 2026	23.48	24.28	23.48	24.20	24.20	3.51%	402
Feb 26, 2026	22.90	23.50	22.90	23.38	23.38	0.86%	1,182
Feb 25, 2026	23.38	23.44	23.08	23.18	23.18	-0.77%	2,131
Feb 24, 2026	22.60	23.56	22.60	23.36	23.36	3.91%	1,100
Feb 23, 2026	23.28	23.28	22.48	22.48	22.48	-3.35%	755
Feb 20, 2026	23.20	23.30	23.20	23.26	23.26	-0.34%	1,543
Feb 19, 2026	23.54	23.54	23.34	23.34	23.34	-0.68%	2,022
Feb 18, 2026	23.82	24.06	23.50	23.50	23.50	-1.59%	1,200
Feb 17, 2026	23.68	23.92	23.50	23.88	23.88	1.02%	2,602
Feb 16, 2026	23.56	24.38	23.56	23.64	23.64	1.20%	8,545
Feb 13, 2026	23.00	23.56	23.00	23.36	23.36	1.57%	2,515
Feb 12, 2026	23.04	23.36	22.82	23.00	23.00	-1.20%	1,423
Feb 11, 2026	23.24	23.32	22.84	23.28	23.28	0.09%	1,717