Krispy Kreme, Inc. (FRA:9YM)
Germany · Delayed Price · Currency is EUR 3.620
+0.040 (1.12%)
At close: Jan 9, 2026
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jan 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Jan 7, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 4.57% | 15 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jan 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Jan 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Dec 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Dec 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Dec 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Dec 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Dec 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| Dec 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Dec 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Dec 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| Dec 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Dec 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Dec 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Dec 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Dec 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | - |
| Dec 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Dec 2, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 300 |
| Dec 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Nov 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Nov 26, 2025 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 14.01% | 10 |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Nov 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.36% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -6.32% | 120 |
| Nov 13, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -6.95% | 250 |
| Nov 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Nov 11, 2025 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 4.30% | 120 |
| Nov 10, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 10.71% | 2,560 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 790 |
| Nov 6, 2025 | 3.24 | 3.74 | 3.22 | 3.38 | 3.38 | 11.92% | 2,728 |
| Nov 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Nov 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Oct 31, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -6.21% | 240 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.40% | 1,000 |
| Oct 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Oct 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 8.59% | - |
| Oct 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |