FRA:KWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	66.30	68.10	66.30	68.10	68.10	2.10%	-
Jun 25, 2026	66.40	66.70	66.00	66.70	66.70	0.76%	16
Jun 24, 2026	66.30	66.30	66.10	66.20	66.20	-0.60%	4
Jun 23, 2026	66.70	66.70	66.30	66.60	66.60	-	13
Jun 22, 2026	66.80	66.80	66.30	66.60	66.60	0.45%	170
Jun 19, 2026	65.80	67.30	65.80	66.30	66.30	0.76%	229
Jun 18, 2026	66.90	66.90	65.80	65.80	65.80	-1.94%	-
Jun 17, 2026	67.30	67.30	66.90	67.10	67.10	-0.74%	12
Jun 16, 2026	67.80	68.10	67.60	67.60	67.60	-0.73%	-
Jun 15, 2026	68.70	68.70	68.10	68.10	68.10	-0.87%	45
Jun 12, 2026	68.70	68.70	68.20	68.70	68.70	0.73%	70
Jun 11, 2026	68.60	68.60	68.20	68.20	68.20	-0.73%	57
Jun 10, 2026	68.40	70.00	68.40	68.70	68.70	0.88%	173
Jun 9, 2026	68.60	68.60	67.20	68.10	68.10	-0.73%	71
Jun 8, 2026	69.30	69.70	68.60	68.60	68.60	-0.87%	260
Jun 5, 2026	70.10	70.40	69.20	69.20	69.20	-1.42%	200
Jun 4, 2026	70.10	70.20	69.90	70.20	70.20	-	-
Jun 3, 2026	70.10	70.90	69.90	70.20	70.20	-0.28%	250
Jun 2, 2026	70.70	70.70	70.40	70.40	70.40	-0.85%	46
Jun 1, 2026	72.10	72.10	70.10	71.00	71.00	-0.56%	132
May 29, 2026	71.10	71.40	71.10	71.40	71.40	0.28%	-
May 28, 2026	71.90	71.90	71.20	71.20	71.20	-1.11%	20
May 27, 2026	71.30	72.00	71.30	72.00	72.00	0.56%	13
May 26, 2026	72.10	72.10	71.60	71.60	71.60	-0.83%	-
May 25, 2026	73.30	73.30	72.10	72.20	72.20	-0.96%	-
May 22, 2026	74.10	74.10	72.90	72.90	72.90	-1.35%	10
May 21, 2026	73.20	74.30	73.10	73.90	73.90	-0.27%	188
May 20, 2026	73.70	74.10	73.10	74.10	74.10	0.14%	87
May 19, 2026	74.20	74.90	74.00	74.00	74.00	-0.67%	11
May 18, 2026	75.30	75.30	74.50	74.50	74.50	-1.97%	221
May 15, 2026	75.70	76.00	75.70	76.00	76.00	-0.39%	-
May 14, 2026	76.70	76.70	75.20	76.30	76.30	-0.52%	-
May 13, 2026	75.70	78.90	75.70	76.70	76.70	1.32%	186
May 12, 2026	77.50	77.50	74.40	75.70	75.70	-3.20%	130
May 11, 2026	77.00	78.20	77.00	78.20	78.20	0.90%	-
May 8, 2026	77.00	77.60	77.00	77.50	77.50	0.13%	-
May 7, 2026	77.50	78.10	77.40	77.40	77.40	-1.15%	108
May 6, 2026	79.60	79.60	78.30	78.30	78.30	-1.26%	-
May 5, 2026	77.20	79.40	77.20	79.30	79.30	2.06%	56
May 4, 2026	77.20	80.00	76.60	77.70	77.70	0.65%	164
Apr 30, 2026	74.30	77.20	74.30	77.20	77.20	3.49%	430
Apr 29, 2026	74.10	74.60	73.70	74.60	74.60	0.13%	-
Apr 28, 2026	73.60	74.50	73.60	74.50	74.50	0.40%	-
Apr 27, 2026	73.60	74.70	73.60	74.20	74.20	0.27%	34
Apr 24, 2026	73.70	74.10	73.40	74.00	74.00	-	20
Apr 23, 2026	73.40	74.00	73.40	74.00	74.00	-	-
Apr 22, 2026	73.40	74.50	72.60	74.00	74.00	1.23%	130
Apr 21, 2026	73.00	73.60	72.90	73.10	73.10	-0.41%	37
Apr 20, 2026	71.50	73.40	71.50	73.40	73.40	1.24%	150
Apr 17, 2026	73.40	73.40	72.50	72.50	72.50	-1.09%	65