Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 31.00
0.00 (0.00%)
At close: Mar 5, 2026
FRA:Q41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Mar 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Mar 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.20% | - |
| Mar 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Mar 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.53% | - |
| Mar 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Mar 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Mar 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| Mar 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Mar 12, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | - | - |
| Mar 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Mar 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | - |
| Mar 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Mar 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.02% | - |
| Mar 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Mar 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Mar 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.76% | - |
| Mar 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Feb 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.64% | - |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | - |
| Feb 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Feb 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Feb 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Feb 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Feb 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Feb 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Feb 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Feb 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -4.63% | - |
| Feb 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.79 | 2.37% | - |
| Feb 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.80 | - | - |
| Feb 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.80 | 2.43% | - |
| Feb 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.81 | 3.52% | - |
| Feb 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | 8.74% | - |
| Feb 5, 2026 | 35.20 | 36.60 | 35.20 | 36.60 | 36.25 | 5.17% | 100 |
| Feb 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | 0.58% | - |
| Feb 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | 1.76% | - |
| Feb 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | 1.19% | - |
| Jan 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | 0.60% | - |
| Jan 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | -1.18% | - |
| Jan 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | -2.31% | - |
| Jan 27, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.27 | 3.59% | 350 |
| Jan 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | -0.60% | - |
| Jan 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | 0.60% | - |
| Jan 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | 3.73% | - |
| Jan 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | 1.26% | - |
| Jan 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | - | - |
| Jan 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | 1.92% | - |