Krystal Biotech, Inc. (BIT:1KRYS)
Italy · Delayed Price · Currency is EUR 283.40
-6.00 (-2.07%)
At close: Aug 14, 2026
BIT:1KRYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -2.07% | - |
| Aug 13, 2026 | 289.00 | 289.00 | 289.00 | 289.40 | 289.40 | 0.94% | 5 |
| Aug 12, 2026 | 288.30 | 292.30 | 288.30 | 286.70 | 286.70 | 0.31% | 5 |
| Aug 11, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 0.56% | - |
| Aug 10, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 1.68% | - |
| Aug 7, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -1.10% | - |
| Aug 6, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 2.13% | - |
| Aug 5, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | -1.07% | - |
| Aug 4, 2026 | 273.20 | 273.20 | 273.20 | 279.70 | 279.70 | 4.29% | 42 |
| Aug 3, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | -11.81% | - |
| Jul 31, 2026 | 308.10 | 308.10 | 308.10 | 304.10 | 304.10 | -4.28% | 26 |
| Jul 30, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | 0.09% | - |
| Jul 29, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 0.99% | - |
| Jul 28, 2026 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | 6.22% | - |
| Jul 27, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 0.07% | - |
| Jul 24, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 1.51% | - |
| Jul 23, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | -2.25% | - |
| Jul 22, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.15% | - |
| Jul 21, 2026 | 289.50 | 289.50 | 289.50 | 294.60 | 294.60 | -3.00% | 34 |
| Jul 20, 2026 | 323.30 | 323.30 | 323.30 | 303.70 | 303.70 | -1.33% | 7 |
| Jul 17, 2026 | 283.90 | 283.90 | 283.10 | 307.80 | 307.80 | 0.82% | 22 |
| Jul 16, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 2.21% | - |
| Jul 15, 2026 | 296.00 | 296.00 | 296.00 | 298.70 | 298.70 | -0.07% | 11 |
| Jul 14, 2026 | 318.10 | 318.10 | 298.40 | 298.90 | 298.90 | -5.74% | 163 |
| Jul 13, 2026 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 1.28% | - |
| Jul 10, 2026 | 338.10 | 338.10 | 319.30 | 313.10 | 313.10 | -3.39% | 14 |
| Jul 9, 2026 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | 1.19% | - |
| Jul 8, 2026 | 322.60 | 322.60 | 322.60 | 320.30 | 320.30 | -1.54% | 22 |
| Jul 7, 2026 | 317.50 | 317.50 | 317.50 | 325.30 | 325.30 | -0.76% | 1 |
| Jul 6, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | -6.90% | - |
| Jul 3, 2026 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | 8.77% | - |
| Jul 2, 2026 | 334.00 | 334.00 | 328.40 | 323.70 | 323.70 | -1.19% | 32 |
| Jul 1, 2026 | 337.80 | 337.80 | 337.80 | 327.60 | 327.60 | -0.58% | 7 |
| Jun 30, 2026 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 1.32% | - |
| Jun 29, 2026 | 326.00 | 326.00 | 321.20 | 325.20 | 325.20 | 0.37% | 16 |
| Jun 26, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3.38% | - |
| Jun 25, 2026 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | 1.59% | - |
| Jun 24, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 2.39% | - |
| Jun 23, 2026 | 305.90 | 305.90 | 305.90 | 301.30 | 301.30 | -0.86% | 1 |
| Jun 22, 2026 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | 0.53% | - |
| Jun 19, 2026 | 293.80 | 293.80 | 293.80 | 302.30 | 302.30 | 0.33% | 4 |
| Jun 18, 2026 | 301.30 | 301.30 | 301.30 | 301.30 | 301.30 | 2.17% | - |
| Jun 17, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 6.04% | - |
| Jun 16, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | 0.83% | - |
| Jun 15, 2026 | 287.70 | 287.70 | 287.70 | 275.80 | 275.80 | -1.71% | 2 |
| Jun 12, 2026 | 287.10 | 287.10 | 283.00 | 280.60 | 280.60 | 0.14% | 16 |
| Jun 11, 2026 | 276.90 | 278.50 | 276.90 | 280.20 | 280.20 | 3.17% | 17 |
| Jun 10, 2026 | 275.90 | 278.90 | 275.90 | 271.60 | 271.60 | 3.43% | 8 |
| Jun 9, 2026 | 265.10 | 265.10 | 265.10 | 262.60 | 262.60 | -0.57% | 1 |
| Jun 8, 2026 | 263.80 | 263.80 | 263.80 | 264.10 | 264.10 | -1.23% | 5 |