Krispy Kreme, Inc. (FRA:9YM)
Germany · Delayed Price · Currency is EUR 2.680
-0.180 (-6.29%)
At close: Sep 9, 2025
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -6.29% | 1,162 |
| Sep 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -1.38% | 1,162 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2.11% | 1,162 |
| Sep 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | -1.39% | 1,162 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -4.64% | 1,162 |
| Sep 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,162 |
| Sep 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.66% | 1,162 |
| Aug 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,162 |
| Aug 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 2,910 |
| Aug 27, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | - | -4.43% | 2,910 |
| Aug 26, 2025 | 3.14 | 3.32 | 3.14 | 3.16 | - | 0.64% | 15,000 |
| Aug 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 5.37% | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 30 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -2.61% | 30 |
| Aug 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1.32% | 30 |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2.72% | 30 |
| Aug 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -1.34% | 30 |
| Aug 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 3.47% | 30 |
| Aug 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 4.35% | 30 |
| Aug 13, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | - | 0.73% | 30 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 4.58% | 3,300 |
| Aug 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -2.96% | 3,300 |
| Aug 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -9.40% | 3,300 |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -5.70% | 3,300 |
| Aug 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | 3,300 |
| Aug 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1.94% | 3,300 |
| Aug 4, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | - | 3.33% | 3,300 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | - | -4.46% | 3,000 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.14 | 3.14 | - | -4.27% | 2,000 |
| Jul 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | - | - | 500 |
| Jul 29, 2025 | 3.54 | 3.54 | 3.28 | 3.28 | - | -7.34% | 1,770 |
| Jul 28, 2025 | 3.74 | 3.84 | 3.54 | 3.54 | - | -6.35% | 2,520 |
| Jul 25, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | - | 4.42% | 2,800 |
| Jul 24, 2025 | 3.50 | 3.88 | 3.48 | 3.62 | - | -2.69% | 8,050 |
| Jul 23, 2025 | 5.00 | 5.00 | 3.62 | 3.72 | - | 34.78% | 49,700 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -2.13% | 250 |
| Jul 21, 2025 | 2.68 | 2.82 | 2.68 | 2.82 | - | 3.68% | 4,000 |
| Jul 18, 2025 | 2.66 | 2.72 | 2.66 | 2.72 | - | 2.26% | 5,000 |
| Jul 17, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | 0.76% | 267 |
| Jul 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -3.65% | 267 |
| Jul 15, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 0.74% | 267 |
| Jul 14, 2025 | 2.82 | 2.82 | 2.72 | 2.72 | - | -4.90% | 267 |
| Jul 11, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | 3.62% | 800 |
| Jul 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -1.43% | - |
| Jul 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 6.06% | - |
| Jul 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -5.04% | 800 |
| Jul 7, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 800 |
| Jul 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -4.14% | 800 |
| Jul 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3.57% | 800 |
| Jul 2, 2025 | 2.66 | 2.80 | 2.66 | 2.80 | - | 14.75% | 800 |