FRA:KZ70 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.27	1.27	1.27	1.27	-	-	-
Apr 23, 2026	1.27	1.27	1.27	1.27	1.24	-0.16%	-
Apr 22, 2026	1.32	1.38	1.27	1.27	1.24	-3.94%	1,230
Apr 21, 2026	1.34	1.34	1.32	1.32	1.29	-1.49%	-
Apr 20, 2026	1.37	1.37	1.34	1.34	1.31	-2.33%	-
Apr 17, 2026	1.34	1.37	1.34	1.37	1.34	2.69%	-
Apr 16, 2026	1.31	1.34	1.31	1.34	1.30	1.67%	-
Apr 15, 2026	1.32	1.32	1.31	1.31	1.28	-0.61%	-
Apr 14, 2026	1.32	1.32	1.32	1.32	1.29	-0.60%	-
Apr 13, 2026	1.33	1.33	1.33	1.33	1.30	-	-
Apr 10, 2026	1.30	1.33	1.30	1.33	1.30	2.62%	-
Apr 9, 2026	1.31	1.31	1.30	1.30	1.27	-1.07%	-
Apr 8, 2026	1.21	1.31	1.21	1.31	1.28	8.26%	-
Apr 7, 2026	1.25	1.25	1.21	1.21	1.18	-3.20%	-
Apr 2, 2026	1.24	1.25	1.24	1.25	1.22	0.81%	-
Apr 1, 2026	1.24	1.24	1.24	1.24	1.21	-	-
Mar 31, 2026	1.21	1.24	1.21	1.24	1.21	2.90%	-
Mar 30, 2026	1.21	1.21	1.21	1.21	1.18	-3.21%	-
Mar 27, 2026	1.25	1.25	1.25	1.25	1.22	-	-
Mar 26, 2026	1.25	1.25	1.25	1.25	1.22	-0.40%	-
Mar 25, 2026	1.23	1.25	1.23	1.25	1.22	1.63%	-
Mar 24, 2026	1.25	1.30	1.23	1.23	1.20	-1.60%	30
Mar 23, 2026	1.27	1.27	1.25	1.25	1.22	-1.57%	-
Mar 20, 2026	1.32	1.32	1.27	1.27	1.24	-3.42%	-
Mar 19, 2026	1.37	1.37	1.32	1.32	1.28	-4.01%	-
Mar 18, 2026	1.31	1.37	1.31	1.37	1.34	4.98%	-
Mar 17, 2026	1.33	1.33	1.31	1.31	1.27	-1.51%	-
Mar 16, 2026	1.36	1.36	1.33	1.33	1.29	-2.21%	-
Mar 13, 2026	1.40	1.40	1.36	1.36	1.32	-3.21%	-
Mar 12, 2026	1.39	1.41	1.39	1.40	1.37	0.72%	282
Mar 11, 2026	1.44	1.44	1.39	1.39	1.36	-3.47%	-
Mar 10, 2026	1.42	1.44	1.42	1.44	1.41	1.77%	-
Mar 9, 2026	1.49	1.49	1.42	1.42	1.38	-4.71%	-
Mar 6, 2026	1.47	1.55	1.47	1.49	1.45	1.37%	282
Mar 5, 2026	1.47	1.47	1.47	1.47	1.43	-3.75%	-
Mar 3, 2026	1.52	1.52	1.52	1.52	1.49	-35.51%	-
Mar 2, 2026	2.36	2.36	2.36	2.36	2.30	-	-
Feb 27, 2026	2.30	2.36	2.30	2.36	1.49	2.61%	-
Feb 26, 2026	2.29	2.30	2.29	2.30	1.46	0.66%	-
Feb 25, 2026	2.27	2.29	2.27	2.29	1.45	0.66%	-
Feb 24, 2026	2.18	2.27	2.18	2.27	1.44	4.37%	-
Feb 23, 2026	2.18	2.18	2.18	2.18	1.38	-0.23%	-
Feb 20, 2026	2.20	2.20	2.18	2.18	1.38	-0.91%	-
Feb 19, 2026	2.19	2.20	2.19	2.20	1.39	0.69%	-
Feb 18, 2026	2.15	2.19	2.15	2.19	1.38	1.63%	-
Feb 17, 2026	2.16	2.16	2.15	2.15	1.36	-0.23%	-
Feb 16, 2026	2.17	2.17	2.16	2.16	1.36	-0.69%	-
Feb 13, 2026	2.16	2.17	2.16	2.17	1.37	0.46%	-
Feb 12, 2026	2.22	2.22	2.16	2.16	1.37	-2.48%	-
Feb 11, 2026	2.24	2.24	2.22	2.22	1.40	-1.12%	-