Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 29.60
-0.40 (-1.33%)
At close: Dec 1, 2025
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Nov 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Nov 5, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -2.55% | 50 |
| Nov 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.38 | 0.63% | - |
| Oct 30, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.18 | 4.64% | - |
| Oct 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.80 | - | - |
| Oct 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.80 | -1.31% | - |
| Oct 27, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.19 | 2.68% | - |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | -1.97% | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.99 | 1.33% | - |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.60 | 0.67% | - |
| Oct 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | 1.36% | - |
| Oct 20, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | 2.80% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.22 | -1.38% | - |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | -0.68% | - |
| Oct 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | 1.39% | - |
| Oct 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | - | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.42 | -3.36% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | -2.61% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | - | - |
| Oct 8, 2025 | 29.20 | 30.60 | 29.20 | 30.60 | 30.19 | 8.51% | 50 |
| Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.82 | -2.76% | - |
| Oct 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | -0.68% | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | -3.95% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 29.99 | -1.94% | - |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | -1.27% | - |
| Sep 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.98 | - | - |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.98 | -1.88% | - |
| Sep 26, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 31.57 | 7.38% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | 2.05% | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.81 | 3.55% | - |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.82 | 0.71% | - |