KKR Real Estate Finance Trust Inc. (KREF.PA) stock
KREF.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KREF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3072% below fair value
$18.47+0.04 (+0.22%)
Close on Oct 30, 2026Market cap $309.88MP/E –Yield 18.90%
Price history
KKR Real Estate Finance Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.47
+0.22% on the day
52-week range
$17.20 – $19.72
-6.3% from the high
Change over 52 weeks
-5.0%
From $19.44 on Oct 30, 2025
Average volume
27,833
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.59 | $18.65 | $18.30 | $18.47 | +0.22% | 47,285 |
| Oct 29, 2026 | $18.49 | $18.50 | $18.16 | $18.43 | +0.66% | 45,872 |
| Oct 28, 2026 | $18.33 | $18.55 | $18.16 | $18.31 | -0.54% | 62,569 |
| Oct 27, 2026 | $18.40 | $18.49 | $18.18 | $18.41 | +1.49% | 50,300 |
| Oct 26, 2026 | $18.13 | $18.50 | $18.08 | $18.14 | -0.60% | 34,956 |
| Oct 23, 2026 | $18.19 | $18.39 | $18.04 | $18.25 | +0.11% | 10,125 |
| Oct 22, 2026 | $18.14 | $18.41 | $18.10 | $18.23 | +0.95% | 14,507 |
| Oct 21, 2026 | $18.19 | $18.35 | $18.04 | $18.06 | -0.78% | 55,605 |
| Oct 20, 2026 | $18.27 | $18.47 | $18.20 | $18.20 | -0.82% | 53,503 |
| Oct 19, 2026 | $18.50 | $18.52 | $18.17 | $18.35 | -0.76% | 39,302 |
| Oct 16, 2026 | $18.39 | $18.77 | $18.39 | $18.49 | -0.16% | 12,034 |
| Oct 15, 2026 | $18.41 | $18.65 | $18.30 | $18.52 | +0.65% | 18,360 |
| Oct 14, 2026 | $18.16 | $18.47 | $18.16 | $18.40 | +0.77% | 107,561 |
| Oct 13, 2026 | $18.22 | $18.35 | $18.17 | $18.26 | +0.22% | 40,724 |
| Oct 12, 2026 | $18.11 | $18.55 | $18.06 | $18.22 | +0.14% | 68,175 |
| Oct 9, 2026 | $18.23 | $18.38 | $17.99 | $18.20 | -0.63% | 111,018 |
| Oct 8, 2026 | $18.20 | $18.32 | $18.20 | $18.31 | +0.60% | 9,474 |
| Oct 7, 2026 | $18.30 | $18.44 | $18.20 | $18.20 | -1.36% | 37,620 |
| Oct 6, 2026 | $18.48 | $18.48 | $18.35 | $18.45 | -0.16% | 14,133 |
| Oct 5, 2026 | $18.47 | $18.50 | $18.26 | $18.48 | 0.00% | 18,878 |
| Oct 2, 2026 | $18.40 | $18.54 | $18.27 | $18.48 | +0.43% | 24,755 |
| Oct 1, 2026 | $18.45 | $18.90 | $18.32 | $18.40 | 0.00% | 41,965 |
| Sep 30, 2026 | $18.56 | $18.69 | $18.31 | $18.40 | -0.27% | 86,527 |
| Sep 29, 2026 | $18.45 | $18.52 | $18.30 | $18.45 | +0.33% | 10,969 |
| Sep 28, 2026 | $18.20 | $18.50 | $18.00 | $18.39 | +1.16% | 47,954 |
| Sep 25, 2026 | $18.17 | $18.25 | $18.06 | $18.18 | +0.06% | 12,478 |
| Sep 24, 2026 | $18.10 | $18.25 | $18.01 | $18.17 | +0.94% | 39,560 |
| Sep 23, 2026 | $18.49 | $18.50 | $18.00 | $18.00 | -1.91% | 40,177 |
| Sep 22, 2026 | $18.57 | $18.57 | $18.24 | $18.35 | -0.33% | 49,239 |
| Sep 21, 2026 | $18.50 | $18.52 | $18.30 | $18.41 | +0.33% | 42,881 |
| Sep 18, 2026 | $18.33 | $18.46 | $18.33 | $18.35 | +0.60% | 21,926 |
| Sep 17, 2026 | $18.19 | $18.30 | $18.18 | $18.24 | +0.33% | 5,389 |
| Sep 16, 2026 | $18.10 | $18.22 | $17.95 | $18.18 | +0.11% | 8,713 |
| Sep 15, 2026 | $18.21 | $18.30 | $18.02 | $18.16 | +0.61% | 36,723 |
| Sep 14, 2026 | $17.78 | $18.17 | $17.78 | $18.05 | +1.06% | 11,858 |
| Sep 11, 2026 | $17.90 | $18.00 | $17.81 | $17.86 | -1.05% | 9,327 |
| Sep 10, 2026 | $17.65 | $18.19 | $17.65 | $18.05 | +1.69% | 74,894 |
| Sep 9, 2026 | $18.25 | $18.28 | $17.66 | $17.75 | -2.95% | 19,605 |
| Sep 8, 2026 | $18.23 | $18.41 | $18.23 | $18.29 | +0.22% | 7,063 |
| Sep 4, 2026 | $18.08 | $18.46 | $18.08 | $18.25 | +0.72% | 25,015 |
| Sep 3, 2026 | $18.03 | $18.23 | $17.96 | $18.12 | +0.28% | 6,181 |
| Sep 2, 2026 | $18.20 | $18.25 | $18.04 | $18.07 | -0.74% | 11,371 |
| Sep 1, 2026 | $18.12 | $18.25 | $18.12 | $18.21 | -0.36% | 2,456 |
| Aug 31, 2026 | $18.41 | $18.41 | $18.15 | $18.27 | -1.19% | 8,782 |
| Aug 28, 2026 | $18.35 | $18.68 | $18.23 | $18.49 | -0.86% | 14,707 |
| Aug 27, 2026 | $18.49 | $18.65 | $18.36 | $18.65 | +1.80% | 12,545 |
| Aug 26, 2026 | $18.20 | $18.49 | $18.20 | $18.32 | +0.94% | 20,065 |
| Aug 25, 2026 | $18.30 | $18.33 | $18.00 | $18.15 | -0.17% | 19,461 |
| Aug 24, 2026 | $18.24 | $18.33 | $18.10 | $18.18 | -0.22% | 16,337 |
| Aug 21, 2026 | $18.30 | $18.30 | $18.13 | $18.22 | -0.44% | 12,586 |
| Aug 20, 2026 | $18.19 | $18.30 | $18.10 | $18.30 | +0.11% | 5,489 |
| Aug 19, 2026 | $18.35 | $18.35 | $18.10 | $18.28 | +0.16% | 4,922 |
| Aug 18, 2026 | $18.15 | $18.35 | $18.15 | $18.25 | -0.19% | 1,443 |
| Aug 17, 2026 | $18.38 | $18.38 | $18.15 | $18.29 | -0.52% | 5,822 |
| Aug 14, 2026 | $18.37 | $18.51 | $18.19 | $18.38 | -0.35% | 17,063 |
| Aug 13, 2026 | $18.30 | $18.49 | $18.28 | $18.45 | +0.35% | 6,566 |
| Aug 12, 2026 | $18.21 | $18.38 | $18.05 | $18.38 | +0.55% | 9,230 |
| Aug 11, 2026 | $18.20 | $18.34 | $18.16 | $18.28 | -0.27% | 15,719 |
| Aug 10, 2026 | $18.23 | $18.39 | $18.19 | $18.33 | -0.22% | 7,421 |
| Aug 7, 2026 | $18.49 | $18.50 | $18.04 | $18.37 | -0.70% | 9,009 |
| Aug 6, 2026 | $18.35 | $18.50 | $18.35 | $18.50 | +1.26% | 24,028 |
| Aug 5, 2026 | $18.14 | $18.32 | $18.14 | $18.27 | -0.49% | 6,169 |
| Aug 4, 2026 | $18.63 | $18.63 | $18.35 | $18.36 | +0.06% | 6,564 |
| Aug 3, 2026 | $18.31 | $18.42 | $18.26 | $18.35 | -0.38% | 6,700 |
| Jul 31, 2026 | $18.25 | $18.49 | $18.25 | $18.42 | +0.33% | 34,557 |
| Jul 30, 2026 | $18.25 | $18.36 | $18.25 | $18.36 | -0.89% | 4,952 |
| Jul 29, 2026 | $18.45 | $18.53 | $18.45 | $18.53 | -0.19% | 19,140 |
| Jul 28, 2026 | $18.55 | $18.62 | $18.55 | $18.56 | +0.43% | 6,174 |
| Jul 27, 2026 | $18.26 | $18.59 | $18.23 | $18.48 | +1.37% | 70,948 |
| Jul 24, 2026 | $18.07 | $18.26 | $18.01 | $18.23 | +0.39% | 24,279 |
| Jul 23, 2026 | $18.14 | $18.25 | $18.04 | $18.16 | -0.06% | 92,746 |
| Jul 22, 2026 | $17.90 | $18.21 | $17.88 | $18.17 | +1.23% | 81,963 |
| Jul 21, 2026 | $17.86 | $17.95 | $17.86 | $17.95 | +0.28% | 13,485 |
| Jul 20, 2026 | $17.84 | $17.90 | $17.82 | $17.90 | -0.11% | 11,768 |
| Jul 17, 2026 | $18.00 | $18.00 | $17.80 | $17.92 | -0.17% | 17,892 |
| Jul 16, 2026 | $18.01 | $18.02 | $17.90 | $17.95 | -0.28% | 10,363 |
| Jul 15, 2026 | $17.71 | $18.02 | $17.71 | $18.00 | +0.45% | 8,006 |
| Jul 14, 2026 | $17.71 | $17.92 | $17.71 | $17.92 | +0.03% | 1,992 |
| Jul 13, 2026 | $17.83 | $18.02 | $17.83 | $17.92 | -0.47% | 10,791 |
| Jul 10, 2026 | $17.97 | $18.04 | $17.77 | $18.00 | +0.17% | 5,419 |
| Jul 9, 2026 | $17.76 | $17.97 | $17.66 | $17.97 | +0.06% | 17,300 |
| Jul 8, 2026 | $18.02 | $18.06 | $17.91 | $17.96 | -0.72% | 7,403 |
| Jul 7, 2026 | $17.99 | $18.12 | $17.99 | $18.09 | +0.35% | 2,891 |
| Jul 6, 2026 | $17.98 | $18.09 | $17.93 | $18.03 | +0.60% | 18,422 |
| Jul 2, 2026 | $17.90 | $18.00 | $17.90 | $17.92 | 0.00% | 8,244 |
| Jul 1, 2026 | $17.85 | $18.07 | $17.83 | $17.92 | +1.13% | 16,408 |
| Jun 30, 2026 | $17.96 | $18.13 | $17.65 | $17.72 | -1.34% | 247,028 |
| Jun 29, 2026 | $18.18 | $18.18 | $17.90 | $17.96 | -0.50% | 19,119 |
| Jun 26, 2026 | $18.07 | $18.18 | $18.02 | $18.05 | -0.55% | 19,693 |
| Jun 25, 2026 | $18.12 | $18.16 | $18.12 | $18.15 | +0.11% | 14,318 |
| Jun 24, 2026 | $17.95 | $18.16 | $17.95 | $18.13 | +0.17% | 26,166 |
| Jun 23, 2026 | $17.83 | $18.11 | $17.83 | $18.10 | +1.40% | 21,561 |
| Jun 22, 2026 | $18.14 | $18.25 | $17.85 | $17.85 | -1.76% | 55,152 |
| Jun 18, 2026 | $18.16 | $18.25 | $18.15 | $18.17 | +0.55% | 4,660 |
| Jun 17, 2026 | $17.95 | $18.08 | $17.95 | $18.07 | +0.47% | 4,365 |
| Jun 16, 2026 | $18.00 | $18.13 | $17.99 | $17.99 | -0.08% | 5,772 |
| Jun 15, 2026 | $17.83 | $18.09 | $17.83 | $18.00 | +0.56% | 9,306 |
| Jun 12, 2026 | $17.95 | $18.08 | $17.80 | $17.90 | +0.39% | 6,497 |
| Jun 11, 2026 | $17.69 | $17.92 | $17.69 | $17.83 | +1.19% | 7,528 |
| Jun 10, 2026 | $17.91 | $18.04 | $17.62 | $17.62 | -2.11% | 3,581 |
| Jun 9, 2026 | $18.30 | $18.33 | $17.98 | $18.00 | -1.37% | 10,323 |
| Jun 8, 2026 | $18.50 | $18.50 | $18.20 | $18.25 | -1.59% | 9,274 |
| Jun 5, 2026 | $18.41 | $18.56 | $18.20 | $18.55 | +0.68% | 51,094 |
| Jun 4, 2026 | $18.24 | $18.57 | $18.24 | $18.42 | +1.43% | 106,052 |
| Jun 3, 2026 | $17.85 | $18.32 | $17.85 | $18.16 | +1.97% | 78,454 |
| Jun 2, 2026 | $17.77 | $17.86 | $17.72 | $17.81 | +0.45% | 8,281 |
| Jun 1, 2026 | $17.64 | $17.83 | $17.64 | $17.73 | -0.28% | 18,618 |
| May 29, 2026 | $17.70 | $17.91 | $17.70 | $17.78 | -1.39% | 14,888 |
| May 28, 2026 | $18.04 | $18.06 | $17.99 | $18.03 | -0.39% | 8,202 |
| May 27, 2026 | $17.87 | $18.10 | $17.86 | $18.10 | +0.67% | 2,509 |
| May 26, 2026 | $17.87 | $17.98 | $17.75 | $17.98 | +0.42% | 24,265 |
| May 22, 2026 | $18.00 | $18.08 | $17.75 | $17.91 | -0.25% | 13,383 |
| May 21, 2026 | $17.97 | $18.05 | $17.95 | $17.95 | -0.33% | 11,117 |
| May 20, 2026 | $18.00 | $18.10 | $17.75 | $18.01 | -0.50% | 20,508 |
| May 19, 2026 | $17.97 | $18.10 | $17.88 | $18.10 | +0.56% | 7,083 |
| May 18, 2026 | $17.89 | $18.04 | $17.85 | $18.00 | +0.36% | 23,317 |
| May 15, 2026 | $18.02 | $18.04 | $17.88 | $17.93 | -1.02% | 12,702 |
| May 14, 2026 | $18.40 | $18.40 | $18.04 | $18.12 | -1.09% | 10,131 |
| May 13, 2026 | $18.27 | $18.34 | $18.27 | $18.32 | -0.11% | 16,089 |
| May 12, 2026 | $18.27 | $18.37 | $18.27 | $18.34 | -0.05% | 12,575 |
| May 11, 2026 | $18.35 | $18.41 | $18.35 | $18.35 | -0.22% | 9,725 |
| May 8, 2026 | $18.33 | $18.44 | $18.27 | $18.39 | -0.32% | 17,921 |
| May 7, 2026 | $18.27 | $18.45 | $18.27 | $18.45 | +0.81% | 30,112 |
| May 6, 2026 | $18.40 | $18.40 | $18.27 | $18.30 | 0.00% | 7,033 |
| May 5, 2026 | $18.05 | $18.32 | $18.05 | $18.30 | +1.50% | 24,092 |
| May 4, 2026 | $18.25 | $18.25 | $18.00 | $18.03 | -0.93% | 20,762 |
| May 1, 2026 | $18.17 | $18.20 | $18.07 | $18.20 | +0.39% | 9,114 |
| Apr 30, 2026 | $18.08 | $18.18 | $17.90 | $18.13 | +0.55% | 19,257 |
| Apr 29, 2026 | $18.13 | $18.13 | $18.02 | $18.03 | -0.28% | 14,676 |
| Apr 28, 2026 | $17.90 | $18.15 | $17.85 | $18.08 | +1.43% | 17,134 |
| Apr 27, 2026 | $17.76 | $17.90 | $17.55 | $17.83 | +0.34% | 6,563 |
| Apr 24, 2026 | $17.88 | $18.18 | $17.77 | $17.77 | -0.25% | 27,563 |
| Apr 23, 2026 | $17.25 | $17.99 | $17.20 | $17.81 | +0.45% | 132,766 |
| Apr 22, 2026 | $17.56 | $17.82 | $17.56 | $17.73 | +0.91% | 31,648 |
| Apr 21, 2026 | $17.62 | $17.71 | $17.54 | $17.57 | -0.11% | 44,534 |
| Apr 20, 2026 | $17.65 | $17.75 | $17.55 | $17.59 | -0.17% | 26,457 |
| Apr 17, 2026 | $17.75 | $18.02 | $17.61 | $17.62 | -0.73% | 10,292 |
| Apr 16, 2026 | $17.71 | $18.02 | $17.57 | $17.75 | +0.57% | 11,723 |
| Apr 15, 2026 | $17.57 | $17.71 | $17.50 | $17.65 | +0.46% | 8,890 |
| Apr 14, 2026 | $17.60 | $17.73 | $17.54 | $17.57 | +0.23% | 10,495 |
| Apr 13, 2026 | $17.45 | $17.63 | $17.45 | $17.53 | +0.10% | 16,216 |
| Apr 10, 2026 | $17.55 | $17.58 | $17.46 | $17.51 | +0.08% | 9,500 |
| Apr 9, 2026 | $17.56 | $17.60 | $17.45 | $17.50 | +0.40% | 16,905 |
| Apr 8, 2026 | $17.48 | $17.55 | $17.43 | $17.43 | +0.17% | 25,092 |
| Apr 7, 2026 | $17.33 | $17.61 | $17.31 | $17.40 | -0.23% | 35,659 |
| Apr 6, 2026 | $17.40 | $17.54 | $17.34 | $17.44 | -0.06% | 28,783 |
| Apr 2, 2026 | $17.37 | $17.45 | $17.34 | $17.45 | +0.35% | 22,382 |
| Apr 1, 2026 | $17.30 | $17.45 | $17.30 | $17.39 | +0.64% | 12,353 |
| Mar 31, 2026 | $17.38 | $17.45 | $17.28 | $17.28 | -0.80% | 135,601 |
| Mar 30, 2026 | $17.37 | $17.52 | $17.33 | $17.42 | +0.29% | 27,333 |
| Mar 27, 2026 | $17.35 | $17.40 | $17.29 | $17.37 | -0.34% | 30,882 |
| Mar 26, 2026 | $17.44 | $17.60 | $17.42 | $17.43 | -0.17% | 12,234 |
| Mar 25, 2026 | $17.45 | $17.59 | $17.45 | $17.46 | +0.06% | 20,318 |
| Mar 24, 2026 | $17.52 | $17.53 | $17.45 | $17.45 | -0.34% | 7,335 |
| Mar 23, 2026 | $17.46 | $17.60 | $17.46 | $17.51 | +0.06% | 10,018 |
| Mar 20, 2026 | $17.57 | $17.59 | $17.45 | $17.50 | -0.28% | 8,040 |
| Mar 19, 2026 | $17.50 | $17.55 | $17.47 | $17.55 | +0.26% | 13,266 |
| Mar 18, 2026 | $17.60 | $17.62 | $17.46 | $17.51 | -0.43% | 9,763 |
| Mar 17, 2026 | $17.63 | $17.63 | $17.45 | $17.58 | -0.11% | 13,184 |
| Mar 16, 2026 | $17.72 | $17.88 | $17.50 | $17.60 | -0.96% | 12,804 |
| Mar 13, 2026 | $17.80 | $17.89 | $17.53 | $17.77 | +0.57% | 20,265 |
| Mar 12, 2026 | $17.51 | $17.82 | $17.44 | $17.67 | +1.09% | 57,370 |
| Mar 11, 2026 | $17.48 | $17.57 | $17.46 | $17.48 | -0.23% | 15,882 |
| Mar 10, 2026 | $17.52 | $17.70 | $17.50 | $17.52 | -0.60% | 33,361 |
| Mar 9, 2026 | $17.60 | $17.67 | $17.40 | $17.63 | +0.14% | 44,429 |
| Mar 6, 2026 | $17.70 | $17.75 | $17.60 | $17.60 | -0.56% | 19,767 |
| Mar 5, 2026 | $17.65 | $17.75 | $17.65 | $17.70 | -0.00% | 15,863 |
| Mar 4, 2026 | $17.70 | $17.85 | $17.56 | $17.70 | -0.06% | 64,150 |
| Mar 3, 2026 | $17.65 | $17.95 | $17.60 | $17.71 | -0.65% | 37,975 |
| Mar 2, 2026 | $17.48 | $17.87 | $17.48 | $17.83 | +1.97% | 36,917 |
| Feb 27, 2026 | $17.98 | $17.98 | $17.48 | $17.48 | -4.30% | 112,300 |
| Feb 26, 2026 | $18.40 | $18.47 | $18.17 | $18.27 | -0.25% | 21,052 |
| Feb 25, 2026 | $18.39 | $18.55 | $18.25 | $18.31 | +0.05% | 26,825 |
| Feb 24, 2026 | $18.26 | $18.60 | $18.25 | $18.30 | -0.33% | 9,541 |
| Feb 23, 2026 | $18.41 | $18.61 | $18.24 | $18.36 | -0.76% | 10,827 |
| Feb 20, 2026 | $18.35 | $18.57 | $18.35 | $18.50 | 0.00% | 46,466 |
| Feb 19, 2026 | $18.50 | $18.60 | $18.35 | $18.50 | -0.11% | 20,302 |
| Feb 18, 2026 | $18.38 | $18.54 | $18.38 | $18.52 | +0.93% | 15,486 |
| Feb 17, 2026 | $18.35 | $18.50 | $18.25 | $18.35 | -0.16% | 24,914 |
| Feb 13, 2026 | $18.40 | $18.44 | $18.33 | $18.38 | +0.27% | 8,863 |
| Feb 12, 2026 | $18.63 | $18.65 | $18.31 | $18.33 | -1.45% | 10,103 |
| Feb 11, 2026 | $18.75 | $18.81 | $18.50 | $18.60 | -0.53% | 13,706 |
| Feb 10, 2026 | $18.74 | $18.75 | $18.58 | $18.70 | +0.70% | 13,108 |
| Feb 9, 2026 | $18.36 | $18.64 | $18.36 | $18.57 | +1.36% | 12,210 |
| Feb 6, 2026 | $18.25 | $18.48 | $18.20 | $18.32 | +0.60% | 16,619 |
| Feb 5, 2026 | $18.37 | $18.38 | $18.11 | $18.21 | -1.57% | 28,464 |
| Feb 4, 2026 | $18.50 | $18.61 | $18.38 | $18.50 | -0.22% | 15,854 |
| Feb 3, 2026 | $18.75 | $18.75 | $18.41 | $18.54 | -0.86% | 26,567 |
| Feb 2, 2026 | $18.60 | $18.75 | $18.50 | $18.70 | +0.27% | 12,940 |
| Jan 30, 2026 | $18.38 | $18.70 | $18.35 | $18.65 | +1.91% | 39,275 |
| Jan 29, 2026 | $18.22 | $18.41 | $18.17 | $18.30 | +0.11% | 19,241 |
| Jan 28, 2026 | $18.36 | $18.45 | $18.22 | $18.28 | -0.44% | 15,458 |
| Jan 27, 2026 | $18.67 | $18.70 | $18.22 | $18.36 | -1.13% | 25,609 |
| Jan 26, 2026 | $18.33 | $18.63 | $18.27 | $18.57 | +0.98% | 28,829 |
| Jan 23, 2026 | $18.35 | $18.39 | $18.25 | $18.39 | +0.38% | 9,771 |
| Jan 22, 2026 | $18.26 | $18.40 | $18.22 | $18.32 | +0.66% | 12,624 |
| Jan 21, 2026 | $18.19 | $18.35 | $18.11 | $18.20 | -0.27% | 16,961 |
| Jan 20, 2026 | $18.12 | $18.29 | $18.10 | $18.25 | +0.05% | 26,300 |
| Jan 16, 2026 | $18.30 | $18.35 | $18.14 | $18.24 | -0.16% | 23,033 |
| Jan 15, 2026 | $18.36 | $18.45 | $18.21 | $18.27 | -0.22% | 26,001 |
| Jan 14, 2026 | $18.22 | $18.45 | $18.14 | $18.31 | +0.44% | 43,411 |
| Jan 13, 2026 | $18.23 | $18.25 | $18.07 | $18.23 | +0.16% | 35,759 |
| Jan 12, 2026 | $18.11 | $18.24 | $18.05 | $18.20 | +0.33% | 43,397 |
| Jan 9, 2026 | $18.16 | $18.20 | $18.05 | $18.14 | -0.60% | 53,497 |
| Jan 8, 2026 | $18.25 | $18.35 | $18.17 | $18.25 | -0.11% | 60,333 |
| Jan 7, 2026 | $18.29 | $18.31 | $18.15 | $18.27 | -0.11% | 39,320 |
| Jan 6, 2026 | $18.31 | $18.33 | $18.28 | $18.29 | +0.11% | 4,352 |
| Jan 5, 2026 | $18.41 | $18.52 | $18.24 | $18.27 | -0.54% | 17,258 |
| Jan 2, 2026 | $18.27 | $18.52 | $18.18 | $18.37 | +0.55% | 8,740 |
| Dec 31, 2025 | $18.26 | $18.52 | $18.12 | $18.27 | -0.81% | 78,644 |
| Dec 30, 2025 | $18.30 | $18.45 | $18.09 | $18.42 | +0.66% | 17,190 |
| Dec 29, 2025 | $18.32 | $18.32 | $18.05 | $18.30 | -0.76% | 30,338 |
| Dec 26, 2025 | $18.40 | $18.45 | $18.24 | $18.44 | -0.05% | 17,168 |
| Dec 24, 2025 | $18.33 | $18.48 | $18.33 | $18.45 | +0.11% | 7,444 |
| Dec 23, 2025 | $18.43 | $18.49 | $18.25 | $18.43 | -0.38% | 21,157 |
| Dec 22, 2025 | $18.40 | $18.73 | $18.40 | $18.50 | -0.54% | 26,182 |
| Dec 19, 2025 | $18.77 | $18.77 | $18.40 | $18.60 | -0.86% | 22,266 |
| Dec 18, 2025 | $18.70 | $18.80 | $18.70 | $18.76 | +0.49% | 14,282 |
| Dec 17, 2025 | $18.58 | $18.72 | $18.50 | $18.67 | -0.16% | 9,825 |
| Dec 16, 2025 | $18.70 | $18.79 | $18.40 | $18.70 | +0.11% | 23,423 |
| Dec 15, 2025 | $18.35 | $18.68 | $17.90 | $18.68 | +1.25% | 40,165 |
| Dec 12, 2025 | $18.36 | $18.58 | $18.25 | $18.45 | -0.54% | 41,898 |
| Dec 11, 2025 | $18.55 | $18.55 | $18.26 | $18.55 | +0.27% | 21,982 |
| Dec 10, 2025 | $18.41 | $18.55 | $18.22 | $18.50 | +0.65% | 41,891 |
| Dec 9, 2025 | $18.02 | $18.50 | $18.02 | $18.38 | +1.43% | 61,320 |
| Dec 8, 2025 | $18.10 | $18.16 | $17.87 | $18.12 | -0.06% | 40,177 |
| Dec 5, 2025 | $18.01 | $18.13 | $17.65 | $18.13 | +0.28% | 124,294 |
| Dec 4, 2025 | $18.14 | $18.14 | $17.95 | $18.08 | -0.06% | 24,742 |
| Dec 3, 2025 | $18.00 | $18.18 | $17.85 | $18.09 | +0.06% | 61,444 |
| Dec 2, 2025 | $18.13 | $18.23 | $17.95 | $18.08 | -0.82% | 151,454 |
| Dec 1, 2025 | $17.98 | $18.35 | $17.81 | $18.23 | +0.89% | 48,990 |
| Nov 28, 2025 | $18.16 | $18.25 | $18.05 | $18.07 | -1.79% | 58,919 |
| Nov 26, 2025 | $18.33 | $18.48 | $18.30 | $18.40 | +0.38% | 69,710 |
| Nov 25, 2025 | $18.47 | $18.47 | $18.26 | $18.33 | -0.11% | 70,560 |
| Nov 24, 2025 | $18.35 | $18.45 | $18.18 | $18.35 | +0.05% | 58,911 |
| Nov 21, 2025 | $18.23 | $18.44 | $18.17 | $18.34 | +0.05% | 29,896 |
| Nov 20, 2025 | $18.49 | $18.50 | $18.15 | $18.33 | -0.11% | 20,963 |
| Nov 19, 2025 | $18.69 | $18.74 | $18.35 | $18.35 | -2.39% | 97,043 |
| Nov 18, 2025 | $19.10 | $19.10 | $18.65 | $18.80 | -1.52% | 51,349 |
| Nov 17, 2025 | $19.20 | $19.20 | $19.02 | $19.09 | -0.78% | 16,665 |
| Nov 14, 2025 | $19.26 | $19.35 | $18.96 | $19.24 | +0.25% | 39,478 |
| Nov 13, 2025 | $19.35 | $19.35 | $19.10 | $19.19 | -0.51% | 8,846 |
| Nov 12, 2025 | $19.49 | $19.50 | $19.29 | $19.29 | -0.52% | 18,313 |
| Nov 11, 2025 | $19.64 | $19.64 | $19.35 | $19.39 | +0.36% | 7,173 |
| Nov 10, 2025 | $19.55 | $19.62 | $19.25 | $19.32 | -0.31% | 17,957 |
| Nov 7, 2025 | $19.37 | $19.40 | $19.28 | $19.38 | -0.10% | 7,468 |
| Nov 6, 2025 | $19.58 | $19.58 | $19.31 | $19.40 | -0.26% | 14,254 |
| Nov 5, 2025 | $19.59 | $19.65 | $19.45 | $19.45 | 0.00% | 5,820 |
| Nov 4, 2025 | $19.70 | $19.72 | $19.41 | $19.45 | -1.37% | 13,766 |
| Nov 3, 2025 | $19.69 | $19.72 | $19.61 | $19.72 | +0.77% | 15,845 |
| Oct 31, 2025 | $19.50 | $19.58 | $19.40 | $19.57 | +0.67% | 56,632 |
| Oct 30, 2025 | $19.40 | $19.57 | $19.35 | $19.44 | +0.41% | 8,549 |
| Oct 29, 2025 | $19.34 | $19.47 | $19.17 | $19.36 | +0.36% | 30,131 |
| Oct 28, 2025 | $19.39 | $19.52 | $19.16 | $19.29 | -1.03% | 24,069 |
| Oct 27, 2025 | $19.50 | $19.57 | $19.26 | $19.49 | +0.41% | 6,765 |
| Oct 24, 2025 | $19.74 | $19.74 | $19.32 | $19.41 | -1.40% | 18,625 |
| Oct 23, 2025 | $19.62 | $19.69 | $19.51 | $19.69 | +0.54% | 10,771 |
| Oct 22, 2025 | $19.87 | $19.87 | $19.51 | $19.58 | -0.96% | 18,742 |
| Oct 21, 2025 | $19.97 | $19.97 | $19.73 | $19.77 | -0.23% | 10,934 |
| Oct 20, 2025 | $19.83 | $20.01 | $19.82 | $19.82 | – | 10,684 |
Seasonality
KREF.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 1.3% | -6.3% | 1.2% | 3.8% | 0.2% | 4.6% | 0.9% | -3.8% | -1.5% | 1.4% | -2.4% |
| Months up | 4 of 5 | 2 of 5 | 0 of 5 | 3 of 5 | 6 of 6 | 3 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 2.1% | -4.1% | -1.1% | 4.9% | 0.3% | -0.3% | 4.0% | 1.4% | 0.7% | 0.4% | ||
| 2025 | 0.2% | 5.0% | -3.5% | -3.5% | 4.6% | 6.9% | 2.4% | -3.4% | 0.3% | -0.4% | -5.6% | 1.1% |
| 2024 | 5.3% | -1.9% | -3.9% | 4.0% | 7.2% | -6.8% | 6.1% | 7.3% | 5.9% | 2.4% | -3.7% | -6.5% |
| 2023 | 17.3% | 9.1% | -22.9% | 1.8% | 7.5% | 5.5% | 12.8% | 0.8% | -18.6% | 0.0% | 13.2% | 0.6% |
| 2022 | -1.6% | -1.7% | -0.2% | -1.2% | 2.9% | -10.8% | 3.1% | -0.6% | -9.2% | -10.7% | 2.3% | -7.0% |
| 2021 | 0.4% | 6.7% | -1.0% | 0.0% | -2.2% | -0.5% | 0.7% | -0.1% |