FRA:KWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	72.80	72.80	72.80	72.80	-	0.28%	-
Jul 17, 2026	72.40	72.70	72.40	72.60	72.60	-0.41%	-
Jul 16, 2026	72.40	73.10	72.40	72.90	72.90	0.28%	25
Jul 15, 2026	73.90	73.90	72.70	72.70	72.70	-1.76%	-
Jul 14, 2026	74.00	74.00	73.80	74.00	74.00	-	-
Jul 13, 2026	74.10	74.10	73.60	74.00	74.00	-0.27%	86
Jul 10, 2026	73.70	74.80	73.70	74.20	74.20	-	14
Jul 9, 2026	73.00	74.30	73.00	74.20	74.20	1.92%	60
Jul 8, 2026	70.70	72.90	70.50	72.80	72.80	2.82%	529
Jul 7, 2026	70.40	70.80	70.40	70.80	70.80	0.57%	-
Jul 6, 2026	70.80	70.80	70.40	70.40	70.40	-0.14%	100
Jul 3, 2026	69.50	70.50	69.50	70.50	70.50	1.59%	53
Jul 2, 2026	68.00	69.40	68.00	69.40	69.40	2.21%	140
Jul 1, 2026	67.30	67.90	67.20	67.90	67.90	0.30%	-
Jun 30, 2026	67.60	68.10	67.60	67.70	67.70	0.15%	6
Jun 29, 2026	67.90	68.10	67.50	67.60	67.60	-0.73%	15
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