Kimbell Royalty Partners, LP (FRA:0R3)
Germany
· Delayed Price · Currency is EUR 10.82
+0.02 (0.22%)
At close: Dec 5, 2025
Kimbell Royalty Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.22% | - |
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.78% | - |
| Dec 3, 2025 | 10.66 | 10.71 | 10.66 | 10.71 | 10.71 | -0.33% | 90 |
| Dec 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.17% | - |
| Dec 1, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.06% | - |
| Nov 28, 2025 | 10.42 | 10.63 | 10.42 | 10.63 | 10.63 | 2.25% | 100 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.53% | - |
| Nov 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.57% | - |
| Nov 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -5.11% | - |
| Nov 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.46% | - |
| Nov 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.66% | - |
| Nov 20, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.83% | - |
| Nov 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.29% | - |
| Nov 18, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.12% | 2,040 |
| Nov 17, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -3.56% | - |
| Nov 14, 2025 | 11.62 | 11.91 | 11.62 | 11.91 | 11.61 | 1.31% | 200 |
| Nov 13, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.46 | 0.43% | - |
| Nov 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.41 | -0.56% | - |
| Nov 11, 2025 | 11.59 | 11.77 | 11.59 | 11.77 | 11.47 | 2.26% | 418 |
| Nov 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.22 | 1.66% | - |
| Nov 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.04 | 0.27% | - |
| Nov 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.01 | - | - |
| Nov 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.01 | 0.48% | - |
| Nov 4, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | -1.16% | - |
| Nov 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.08 | 0.04% | - |
| Oct 31, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.08 | -0.70% | - |
| Oct 30, 2025 | 11.31 | 11.45 | 11.31 | 11.45 | 11.16 | 0.81% | - |
| Oct 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.07 | 0.28% | - |
| Oct 28, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.04 | -0.98% | - |
| Oct 27, 2025 | 11.46 | 11.46 | 11.44 | 11.44 | 11.15 | -0.17% | - |
| Oct 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.17 | 2.25% | - |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | 1.17% | - |
| Oct 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | -4.44% | - |
| Oct 21, 2025 | 11.18 | 11.59 | 11.18 | 11.59 | 11.29 | 5.87% | 21 |
| Oct 20, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.67 | 1.43% | - |
| Oct 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | -2.37% | - |
| Oct 16, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.77 | 0.04% | - |
| Oct 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.77 | -1.92% | - |
| Oct 14, 2025 | 11.16 | 11.27 | 11.16 | 11.27 | 10.98 | 1.00% | 30 |
| Oct 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.87 | -2.43% | - |
| Oct 10, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.14 | -0.30% | - |
| Oct 9, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.18 | -1.16% | - |
| Oct 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | -0.19% | - |
| Oct 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.33 | -0.43% | - |
| Oct 6, 2025 | 11.55 | 11.67 | 11.55 | 11.67 | 11.38 | 2.12% | 1,334 |
| Oct 3, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.14 | -0.42% | - |
| Oct 2, 2025 | 11.55 | 11.55 | 11.48 | 11.48 | 11.19 | 1.34% | - |
| Oct 1, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.04 | -1.26% | - |
| Sep 30, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.18 | -2.42% | - |
| Sep 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.46 | 0.44% | - |
| Sep 26, 2025 | 11.56 | 11.70 | 11.56 | 11.70 | 11.41 | -0.34% | - |
| Sep 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.44 | -1.33% | - |
| Sep 24, 2025 | 11.58 | 11.90 | 11.58 | 11.90 | 11.60 | 4.48% | 500 |
| Sep 23, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.10 | 0.98% | - |
| Sep 22, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 10.99 | -1.96% | - |
| Sep 19, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.21 | 2.44% | - |
| Sep 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 10.95 | 1.72% | - |
| Sep 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.76 | 0.13% | - |
| Sep 16, 2025 | 11.01 | 11.03 | 11.01 | 11.03 | 10.75 | -3.60% | - |
| Sep 15, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.15 | -1.17% | - |
| Sep 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.28 | -0.91% | - |
| Sep 11, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.39 | 1.37% | - |
| Sep 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.23 | 1.86% | - |
| Sep 9, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.03 | -0.28% | - |
| Sep 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.06 | -3.47% | - |
| Sep 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.46 | 0.65% | - |
| Sep 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.38 | -1.27% | - |
| Sep 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.53 | -0.84% | - |
| Sep 2, 2025 | 11.83 | 11.93 | 11.83 | 11.93 | 11.63 | 0.98% | - |
| Sep 1, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.51 | -0.86% | - |
| Aug 29, 2025 | 11.96 | 11.96 | 11.91 | 11.91 | 11.61 | -0.03% | - |
| Aug 28, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.62 | 1.24% | - |
| Aug 27, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.47 | -0.78% | - |
| Aug 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.56 | 0.36% | - |
| Aug 25, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.52 | 1.44% | - |
| Aug 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.36 | 1.18% | - |
| Aug 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.23 | -0.09% | - |
| Aug 20, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.24 | -2.44% | - |
| Aug 19, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.52 | -0.22% | - |
| Aug 18, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.54 | -4.39% | - |
| Aug 15, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 11.76 | 1.08% | - |
| Aug 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 11.63 | -0.03% | - |
| Aug 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 11.63 | -0.29% | - |
| Aug 12, 2025 | 12.28 | 12.29 | 12.28 | 12.29 | 11.67 | -0.13% | - |
| Aug 11, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 11.68 | -0.05% | - |
| Aug 8, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 11.69 | -2.02% | - |
| Aug 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 11.93 | -1.69% | - |
| Aug 6, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.14 | 0.80% | - |
| Aug 5, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.04 | 0.09% | - |
| Aug 4, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.03 | -1.60% | - |
| Aug 1, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.22 | -0.63% | - |
| Jul 31, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.30 | -0.29% | - |
| Jul 30, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.34 | -1.53% | - |
| Jul 29, 2025 | 12.84 | 13.20 | 12.84 | 13.20 | 12.53 | 3.77% | 50 |
| Jul 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.07 | 3.03% | - |
| Jul 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 11.72 | 2.17% | - |
| Jul 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.47 | -0.10% | - |
| Jul 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.48 | 0.15% | - |
| Jul 22, 2025 | 11.90 | 12.08 | 11.90 | 12.08 | 11.46 | -1.52% | 278 |
| Jul 21, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 11.64 | -0.29% | - |