Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 42.00
-0.40 (-0.94%)
Feb 19, 2026, 3:33 PM EST
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | 2.63% | - |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | -1.94% | - |
| Jan 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | 2.65% | - |
| Jan 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.91 | -1.95% | - |
| Jan 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | - | - |
| Jan 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | 1.99% | - |
| Jan 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.91 | 1.34% | - |
| Jan 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | -2.61% | - |
| Jan 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | -3.16% | 60 |
| Jan 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.30 | 0.64% | - |
| Jan 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | 1.95% | - |
| Dec 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | 1.32% | - |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | -0.65% | - |
| Dec 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | - | - |
| Dec 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | 2.00% | - |
| Dec 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | 0.67% | - |
| Dec 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | -0.67% | - |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | -3.85% | - |
| Dec 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | -0.64% | - |
| Dec 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | -1.26% | - |
| Dec 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | 1.27% | - |
| Dec 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | - | - |
| Dec 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | 2.61% | - |
| Dec 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | -1.29% | - |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | 1.31% | - |