Krispy Kreme, Inc. (FRA:9YM)
Germany · Delayed Price · Currency is EUR 3.060
+0.020 (0.66%)
At close: Sep 30, 2025
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 9.35% | 1,500 |
| Sep 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 1,000 |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | 1,000 |
| Sep 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | 1,000 |
| Sep 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | 1,000 |
| Sep 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | 1,000 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 14.81% | 1,000 |
| Sep 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | 1,000 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 1,000 |
| Sep 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 1,000 |
| Sep 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,000 |
| Sep 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.69% | 1,000 |
| Sep 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1,000 |
| Sep 10, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -4.48% | 1,000 |
| Sep 9, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.29% | 1,162 |
| Sep 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 1,162 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | 1,162 |
| Sep 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | 1,162 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | 1,162 |
| Sep 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,162 |
| Sep 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 1,162 |
| Aug 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1,162 |
| Aug 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 2,910 |
| Aug 27, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | -4.43% | 2,910 |
| Aug 26, 2025 | 3.14 | 3.32 | 3.14 | 3.16 | 3.16 | 0.64% | 15,000 |
| Aug 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.37% | 30 |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 30 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | 30 |
| Aug 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 30 |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | 30 |
| Aug 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 30 |
| Aug 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | 30 |
| Aug 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | 30 |
| Aug 13, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 0.73% | 30 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | 3,300 |
| Aug 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | 3,300 |
| Aug 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.40% | 3,300 |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.70% | 3,300 |
| Aug 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3,300 |
| Aug 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 3,300 |
| Aug 4, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 3,300 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -4.46% | 3,000 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.27% | 2,000 |
| Jul 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | - | 500 |
| Jul 29, 2025 | 3.54 | 3.54 | 3.28 | 3.28 | 3.28 | -7.34% | 1,770 |
| Jul 28, 2025 | 3.74 | 3.84 | 3.54 | 3.54 | 3.54 | -6.35% | 2,520 |
| Jul 25, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 4.42% | 2,800 |
| Jul 24, 2025 | 3.50 | 3.88 | 3.48 | 3.62 | 3.62 | -2.69% | 8,050 |
| Jul 23, 2025 | 5.00 | 5.00 | 3.62 | 3.72 | 3.72 | 34.78% | 49,700 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 250 |