Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 28.40
-1.60 (-5.33%)
Last updated: Sep 9, 2025, 8:13 AM CET
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -5.33% | - |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -4.46% | - |
| Sep 5, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | - | 4.67% | 100 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.66% | - |
| Sep 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -1.31% | - |
| Sep 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1.32% | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -1.31% | - |
| Aug 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 2.00% | - |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1.35% | - |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1.37% | - |
| Aug 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -3.95% | - |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.30% | - |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -1.91% | - |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 2.61% | - |
| Aug 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 0.66% | - |
| Aug 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 3.40% | - |
| Aug 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -1.34% | - |
| Aug 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 0.68% | - |
| Aug 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.68% | - |
| Aug 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 4.26% | - |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 2.17% | - |
| Aug 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2.22% | - |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | - |
| Aug 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Aug 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.74% | - |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -3.57% | - |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1.45% | - |
| Jul 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1.47% | - |
| Jul 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.74% | - |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | - |
| Jul 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | - |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | - |
| Jul 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1.53% | - |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -1.50% | - |
| Jul 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -3.62% | - |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2.22% | - |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.74% | - |
| Jul 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -2.86% | - |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -0.71% | - |
| Jul 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 3.68% | - |
| Jul 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.74% | - |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 0.75% | - |
| Jul 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -2.19% | - |
| Jul 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -0.72% | - |
| Jul 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -2.82% | - |
| Jul 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.70% | - |
| Jul 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | - | - |
| Jul 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.70% | - |
| Jul 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | - |