FRA:KWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.30	41.30	41.30	41.30	41.30	-1.01%	-
Mar 26, 2026	41.72	41.72	41.72	41.72	41.72	0.34%	-
Mar 25, 2026	41.58	41.58	41.58	41.58	41.58	1.41%	-
Mar 24, 2026	41.00	41.00	41.00	41.00	41.00	2.65%	-
Mar 23, 2026	39.56	39.94	39.00	39.94	39.94	-4.17%	220
Mar 20, 2026	41.68	41.68	41.68	41.68	41.68	-0.29%	-
Mar 19, 2026	41.80	41.80	41.80	41.80	41.80	-3.20%	-
Mar 18, 2026	43.18	43.18	43.18	43.18	43.18	1.27%	-
Mar 17, 2026	42.64	42.64	42.64	42.64	42.64	1.14%	-
Mar 16, 2026	42.46	42.46	42.16	42.16	42.16	-0.94%	1,150
Mar 13, 2026	42.28	42.56	42.28	42.56	42.56	-1.34%	50
Mar 12, 2026	43.14	43.14	43.14	43.14	43.14	-1.82%	-
Mar 11, 2026	43.94	43.94	43.94	43.94	43.94	0.27%	-
Mar 10, 2026	42.92	43.82	42.92	43.82	43.82	6.83%	100
Mar 9, 2026	41.02	41.02	41.02	41.02	41.02	-5.79%	100
Mar 6, 2026	44.36	44.36	43.54	43.54	43.54	-3.46%	50
Mar 5, 2026	45.10	45.10	45.10	45.10	45.10	1.85%	-
Mar 4, 2026	44.28	44.28	44.28	44.28	44.28	-4.57%	-
Mar 3, 2026	46.40	46.40	46.40	46.40	46.40	-1.61%	-
Mar 2, 2026	47.16	47.16	47.16	47.16	47.16	-0.17%	-
Feb 27, 2026	47.12	47.30	46.98	47.24	47.24	2.21%	1,671
Feb 26, 2026	46.22	46.22	46.22	46.22	46.22	0.83%	-
Feb 25, 2026	45.84	45.84	45.84	45.84	45.84	-0.87%	-
Feb 24, 2026	46.24	46.24	46.24	46.24	46.24	1.58%	-
Feb 23, 2026	45.52	45.52	45.52	45.52	45.52	1.07%	100
Feb 20, 2026	45.04	45.04	45.04	45.04	45.04	2.60%	-
Feb 19, 2026	44.06	44.06	43.90	43.90	43.90	0.50%	150
Feb 18, 2026	43.68	43.68	43.68	43.68	43.68	-1.71%	-
Feb 17, 2026	44.36	44.44	44.36	44.44	44.44	1.60%	65
Feb 16, 2026	43.74	43.74	43.74	43.74	43.74	-0.27%	-
Feb 13, 2026	43.86	43.86	43.86	43.86	43.86	-2.75%	-
Feb 12, 2026	45.10	45.10	45.10	45.10	45.10	6.97%	85
Feb 11, 2026	42.92	42.92	42.16	42.16	42.16	-1.59%	13
Feb 10, 2026	42.84	42.84	42.84	42.84	42.84	2.83%	-
Feb 9, 2026	41.66	41.66	41.66	41.66	41.66	0.63%	-
Feb 6, 2026	41.40	41.40	41.40	41.40	41.40	0.98%	-
Feb 5, 2026	40.80	41.00	40.60	41.00	41.00	-1.91%	193
Feb 4, 2026	41.80	41.80	41.80	41.80	41.80	-0.81%	-
Feb 3, 2026	41.42	42.14	41.42	42.14	42.14	3.33%	100
Feb 2, 2026	40.78	40.78	40.78	40.78	40.78	-3.00%	-
Jan 30, 2026	41.70	42.04	41.70	42.04	42.04	2.79%	12
Jan 29, 2026	40.04	40.90	40.04	40.90	40.90	3.34%	145
Jan 28, 2026	39.58	39.58	39.58	39.58	39.58	0.51%	-
Jan 27, 2026	39.48	39.48	39.38	39.38	39.38	-1.01%	300
Jan 26, 2026	39.32	39.78	39.32	39.78	39.78	1.07%	16
Jan 23, 2026	39.36	39.36	39.36	39.36	39.36	-0.76%	-
Jan 22, 2026	39.04	39.66	39.04	39.66	39.66	0.51%	103
Jan 21, 2026	38.60	39.46	38.60	39.46	39.46	3.14%	414
Jan 20, 2026	38.26	38.26	38.26	38.26	38.26	-2.30%	-
Jan 19, 2026	39.16	39.16	39.16	39.16	39.16	0.20%	-