FRA:KZ9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.40	16.70	16.40	16.70	16.70	-0.60%	-
Jun 11, 2026	16.50	16.80	16.40	16.80	16.80	1.20%	-
Jun 10, 2026	16.30	16.60	16.30	16.60	16.60	1.84%	-
Jun 9, 2026	16.10	16.30	16.10	16.30	16.30	0.62%	-
Jun 8, 2026	16.10	16.20	16.00	16.20	16.20	0.62%	-
Jun 5, 2026	15.90	16.10	15.90	16.10	16.10	6.62%	-
Jun 4, 2026	15.40	15.40	15.10	15.10	15.10	-2.58%	-
Jun 3, 2026	15.90	15.90	15.50	15.50	15.50	1.31%	-
Jun 2, 2026	15.60	15.60	15.30	15.30	15.30	0.66%	-
Jun 1, 2026	15.60	15.60	15.20	15.20	15.20	0.66%	-
May 29, 2026	15.60	15.60	15.10	15.10	15.10	-1.31%	-
May 28, 2026	15.70	15.70	15.30	15.30	15.30	-0.65%	-
May 27, 2026	15.80	15.80	15.40	15.40	15.40	0.65%	-
May 26, 2026	15.70	15.70	15.30	15.30	15.30	-1.29%	-
May 25, 2026	15.70	15.70	15.50	15.50	15.50	1.31%	-
May 22, 2026	15.70	15.70	15.30	15.30	15.30	6.99%	-
May 21, 2026	15.70	15.70	14.30	14.30	14.30	-7.74%	-
May 20, 2026	15.50	15.50	15.50	15.50	15.50	1.97%	-
May 19, 2026	15.60	15.60	15.20	15.20	15.20	1.33%	-
May 18, 2026	15.30	15.30	15.00	15.00	15.00	2.04%	-
May 15, 2026	15.40	15.40	14.70	14.70	14.70	-1.34%	-
May 14, 2026	15.20	15.20	14.90	14.90	14.90	-3.87%	-
May 13, 2026	15.30	15.50	15.30	15.50	15.50	4.73%	-
May 12, 2026	15.20	15.20	14.80	14.80	14.80	-2.63%	-
May 11, 2026	15.70	15.70	15.20	15.20	15.20	-3.80%	-
May 8, 2026	15.60	15.80	15.60	15.80	15.80	4.64%	-
May 7, 2026	15.60	15.60	15.10	15.10	15.10	-	-
May 6, 2026	15.40	15.40	15.10	15.10	15.10	-1.31%	-
May 5, 2026	15.30	15.30	15.30	15.30	15.30	1.32%	-
May 4, 2026	15.40	15.40	15.10	15.10	15.10	1.34%	-
Apr 30, 2026	15.30	15.30	14.90	14.90	14.90	-1.32%	-
Apr 29, 2026	15.50	15.50	15.10	15.10	15.10	1.34%	-
Apr 28, 2026	15.50	15.50	14.90	14.90	14.90	1.36%	-
Apr 27, 2026	15.10	15.10	14.70	14.70	14.70	-0.68%	-
Apr 24, 2026	15.20	15.20	14.80	14.80	14.80	-2.63%	-
Apr 23, 2026	15.20	15.20	15.20	15.20	15.20	2.70%	-
Apr 22, 2026	15.00	15.00	14.80	14.80	14.80	-5.73%	-
Apr 21, 2026	15.30	15.70	15.30	15.70	15.70	2.61%	-
Apr 20, 2026	15.30	15.40	15.30	15.30	15.30	0.66%	-
Apr 17, 2026	14.90	15.20	14.90	15.20	15.20	-	-
Apr 16, 2026	15.10	15.20	15.10	15.20	15.20	0.66%	-
Apr 15, 2026	15.00	15.10	15.00	15.10	15.10	0.67%	-
Apr 14, 2026	15.00	15.00	15.00	15.00	15.00	-1.32%	-
Apr 13, 2026	15.10	15.20	15.10	15.20	15.20	-1.30%	-
Apr 10, 2026	15.20	15.40	15.20	15.40	15.40	0.65%	-
Apr 9, 2026	15.20	15.30	15.20	15.30	15.30	-	-
Apr 8, 2026	14.80	15.30	14.80	15.30	15.30	2.00%	-
Apr 7, 2026	15.00	15.00	15.00	15.00	15.00	2.04%	-
Apr 2, 2026	14.90	14.90	14.70	14.70	14.70	-2.65%	-
Apr 1, 2026	14.70	15.10	14.70	15.10	15.10	1.34%	-