FRA:KWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.40	70.40	69.40	69.80	69.80	-0.43%	50
Mar 26, 2026	69.30	70.30	69.10	70.10	70.10	0.29%	149
Mar 25, 2026	68.00	69.90	68.00	69.90	69.90	3.25%	120
Mar 24, 2026	65.90	67.70	65.80	67.70	67.70	1.80%	31
Mar 23, 2026	64.50	67.20	64.50	66.50	66.50	1.53%	96
Mar 20, 2026	66.70	66.70	65.50	65.50	65.50	-0.15%	-
Mar 19, 2026	66.30	66.40	65.60	65.60	65.60	-2.09%	53
Mar 18, 2026	67.00	67.00	66.80	67.00	67.00	0.15%	10
Mar 17, 2026	65.60	66.90	65.50	66.90	66.90	1.67%	-
Mar 16, 2026	65.30	65.80	65.30	65.80	65.80	1.08%	-
Mar 13, 2026	65.10	65.40	64.70	65.10	65.10	-0.76%	21
Mar 12, 2026	65.30	65.60	64.30	65.60	65.60	-0.76%	163
Mar 11, 2026	64.20	66.10	64.20	66.10	66.10	1.38%	-
Mar 10, 2026	63.70	65.20	63.70	65.20	65.20	2.35%	65
Mar 9, 2026	62.60	63.70	62.50	63.70	63.70	-0.16%	-
Mar 6, 2026	64.80	64.80	63.30	63.80	63.80	-0.78%	22
Mar 5, 2026	64.10	64.40	63.40	64.30	64.30	0.16%	14
Mar 4, 2026	62.00	64.20	62.00	64.20	64.20	2.07%	50
Mar 3, 2026	63.80	63.90	62.90	62.90	62.90	-2.48%	1,650
Mar 2, 2026	63.60	64.80	63.60	64.50	64.50	-1.53%	83
Feb 27, 2026	65.20	65.70	65.20	65.50	65.50	0.31%	-
Feb 26, 2026	63.30	65.60	63.30	65.30	65.30	2.83%	308
Feb 25, 2026	64.80	64.80	63.50	63.50	63.50	-2.46%	-
Feb 24, 2026	64.60	65.50	64.60	65.10	65.10	0.62%	40
Feb 23, 2026	65.30	65.30	64.70	64.70	64.70	-0.15%	80
Feb 20, 2026	64.20	64.80	64.20	64.80	64.80	0.62%	-
Feb 19, 2026	64.40	65.30	64.10	64.40	64.40	-0.92%	167
Feb 18, 2026	65.30	65.40	65.00	65.00	65.00	-0.15%	136
Feb 17, 2026	63.80	65.10	63.60	65.10	65.10	1.72%	93
Feb 16, 2026	64.50	64.50	64.00	64.00	64.00	-	10
Feb 13, 2026	64.20	64.20	63.50	64.00	64.00	-0.16%	12
Feb 12, 2026	65.30	69.70	64.10	64.10	64.10	-5.87%	324
Feb 11, 2026	72.80	72.80	68.10	68.10	68.10	-6.20%	34
Feb 10, 2026	72.10	72.60	72.10	72.60	72.60	-0.14%	24
Feb 9, 2026	71.90	72.70	71.90	72.70	72.70	1.11%	323
Feb 6, 2026	72.60	72.60	71.90	71.90	71.90	-0.69%	296
Feb 5, 2026	72.10	72.90	72.10	72.40	72.40	-1.09%	649
Feb 4, 2026	74.80	74.80	73.20	73.20	73.20	-2.01%	19
Feb 3, 2026	74.90	74.90	74.30	74.70	74.70	0.13%	139
Feb 2, 2026	74.30	75.10	74.20	74.60	74.60	-0.27%	107
Jan 30, 2026	74.70	74.90	74.50	74.80	74.80	-0.13%	238
Jan 29, 2026	75.40	75.90	74.90	74.90	74.90	-1.06%	120
Jan 28, 2026	74.30	75.70	74.30	75.70	75.70	1.88%	2
Jan 27, 2026	74.20	74.40	74.10	74.30	74.30	-0.54%	170
Jan 26, 2026	73.70	74.70	73.70	74.70	74.70	0.81%	36
Jan 23, 2026	73.30	74.10	73.30	74.10	74.10	0.68%	-
Jan 22, 2026	71.30	73.60	71.30	73.60	73.60	3.23%	168
Jan 21, 2026	71.10	71.30	71.10	71.30	71.30	0.56%	60
Jan 20, 2026	71.60	71.70	70.90	70.90	70.90	-1.39%	176
Jan 19, 2026	71.90	71.90	71.50	71.90	71.90	-1.24%	110