FRA:KZ70 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.25	1.25	1.25	1.25	1.25	-	-
Mar 26, 2026	1.25	1.25	1.25	1.25	1.25	-0.40%	-
Mar 25, 2026	1.23	1.25	1.23	1.25	1.25	1.63%	-
Mar 24, 2026	1.25	1.30	1.23	1.23	1.23	-1.60%	30
Mar 23, 2026	1.27	1.27	1.25	1.25	1.25	-1.57%	-
Mar 20, 2026	1.32	1.32	1.27	1.27	1.27	-3.42%	-
Mar 19, 2026	1.37	1.37	1.32	1.32	1.32	-4.01%	-
Mar 18, 2026	1.31	1.37	1.31	1.37	1.37	4.98%	-
Mar 17, 2026	1.33	1.33	1.31	1.31	1.31	-1.51%	-
Mar 16, 2026	1.36	1.36	1.33	1.33	1.33	-2.21%	-
Mar 13, 2026	1.40	1.40	1.36	1.36	1.36	-3.21%	-
Mar 12, 2026	1.39	1.41	1.39	1.40	1.40	0.72%	282
Mar 11, 2026	1.44	1.44	1.39	1.39	1.39	-3.47%	-
Mar 10, 2026	1.42	1.44	1.42	1.44	1.44	1.77%	-
Mar 9, 2026	1.49	1.49	1.42	1.42	1.42	-4.71%	-
Mar 6, 2026	1.47	1.55	1.47	1.49	1.49	1.37%	282
Mar 5, 2026	1.47	1.47	1.47	1.47	1.47	-3.75%	-
Mar 3, 2026	1.52	1.52	1.52	1.52	1.52	-35.51%	-
Mar 2, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Feb 27, 2026	2.30	2.36	2.30	2.36	1.53	2.61%	-
Feb 26, 2026	2.29	2.30	2.29	2.30	1.49	0.66%	-
Feb 25, 2026	2.27	2.29	2.27	2.29	1.48	0.66%	-
Feb 24, 2026	2.18	2.27	2.18	2.27	1.47	4.37%	-
Feb 23, 2026	2.18	2.18	2.18	2.18	1.41	-0.23%	-
Feb 20, 2026	2.20	2.20	2.18	2.18	1.41	-0.91%	-
Feb 19, 2026	2.19	2.20	2.19	2.20	1.43	0.69%	-
Feb 18, 2026	2.15	2.19	2.15	2.19	1.42	1.63%	-
Feb 17, 2026	2.16	2.16	2.15	2.15	1.39	-0.23%	-
Feb 16, 2026	2.17	2.17	2.16	2.16	1.40	-0.69%	-
Feb 13, 2026	2.16	2.17	2.16	2.17	1.41	0.46%	-
Feb 12, 2026	2.22	2.22	2.16	2.16	1.40	-2.48%	-
Feb 11, 2026	2.24	2.24	2.22	2.22	1.44	-1.12%	-
Feb 10, 2026	2.29	2.29	2.24	2.24	1.45	-2.18%	-
Feb 9, 2026	2.46	2.46	2.29	2.29	1.48	-6.91%	600
Feb 6, 2026	2.46	2.46	2.46	2.46	1.59	-	-
Feb 5, 2026	2.46	2.46	2.46	2.46	1.59	-	-
Feb 4, 2026	2.49	2.49	2.46	2.46	1.59	-1.01%	-
Feb 3, 2026	2.51	2.51	2.49	2.49	1.61	-1.00%	-
Feb 2, 2026	2.46	2.51	2.46	2.51	1.63	2.24%	-
Jan 30, 2026	2.53	2.53	2.46	2.46	1.59	-2.96%	-
Jan 29, 2026	2.66	2.66	2.53	2.53	1.64	-4.89%	-
Jan 28, 2026	2.68	2.68	2.66	2.66	1.72	-0.75%	-
Jan 27, 2026	2.74	2.74	2.68	2.68	1.74	-2.01%	-
Jan 26, 2026	2.70	2.74	2.70	2.74	1.77	1.30%	-
Jan 23, 2026	2.72	2.72	2.70	2.70	1.75	-0.74%	-
Jan 22, 2026	2.73	2.73	2.72	2.72	1.76	-0.18%	-
Jan 21, 2026	2.68	2.73	2.68	2.73	1.77	1.87%	-
Jan 20, 2026	2.71	2.71	2.68	2.68	1.73	-1.29%	-
Jan 19, 2026	2.76	2.76	2.71	2.71	1.76	-1.81%	-
Jan 16, 2026	2.79	2.79	2.76	2.76	1.79	-0.90%	-