Krystal Biotech, Inc. (BIT:1KRYS)
Italy · Delayed Price · Currency is EUR 291.90
-1.00 (-0.34%)
At close: Oct 2, 2026
BIT:1KRYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | -0.34% | - |
| Oct 1, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | -0.75% | - |
| Sep 30, 2026 | 294.80 | 294.80 | 294.80 | 295.10 | 295.10 | -0.10% | 4 |
| Sep 29, 2026 | 294.10 | 294.80 | 294.10 | 295.40 | 295.40 | -1.20% | 9 |
| Sep 28, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.70% | - |
| Sep 25, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | 0.77% | - |
| Sep 24, 2026 | 307.50 | 307.50 | 299.70 | 298.80 | 298.80 | -0.93% | 22 |
| Sep 23, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | -1.47% | - |
| Sep 22, 2026 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | 4.54% | - |
| Sep 21, 2026 | 292.70 | 292.70 | 292.70 | 292.80 | 292.80 | -0.37% | 36 |
| Sep 18, 2026 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | -1.01% | - |
| Sep 17, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | -0.37% | - |
| Sep 16, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 3.22% | - |
| Sep 15, 2026 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | -2.73% | - |
| Sep 14, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | -1.82% | - |
| Sep 11, 2026 | 302.10 | 303.20 | 302.10 | 302.30 | 302.30 | 1.24% | 2 |
| Sep 10, 2026 | 311.70 | 311.70 | 311.70 | 298.60 | 298.60 | 1.70% | 1 |
| Sep 9, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -2.13% | - |
| Sep 8, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -5.33% | - |
| Sep 7, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 2.32% | - |
| Sep 4, 2026 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | -3.19% | - |
| Sep 3, 2026 | 317.50 | 317.50 | 317.50 | 319.90 | 319.90 | 1.59% | 6 |
| Sep 2, 2026 | 324.70 | 324.70 | 324.70 | 314.90 | 314.90 | 1.29% | 6 |
| Sep 1, 2026 | 322.50 | 322.50 | 312.40 | 310.90 | 310.90 | 3.53% | 9 |
| Aug 31, 2026 | 313.10 | 318.40 | 305.00 | 300.30 | 300.30 | -0.56% | 25 |
| Aug 28, 2026 | 297.60 | 301.30 | 297.60 | 302.00 | 302.00 | -2.17% | 10 |
| Aug 27, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 0.42% | - |
| Aug 26, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | 1.35% | - |
| Aug 25, 2026 | 292.20 | 292.20 | 292.20 | 303.30 | 303.30 | 3.83% | 8 |
| Aug 24, 2026 | 300.90 | 300.90 | 292.20 | 292.10 | 292.10 | 0.45% | 9 |
| Aug 21, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 0.76% | - |
| Aug 20, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | -2.07% | - |
| Aug 19, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | 1.83% | - |
| Aug 18, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 0.03% | - |
| Aug 17, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 2.08% | - |
| 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% | - |