Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
At close: Sep 30, 2025
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Sep 26, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 7.38% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Sep 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | - |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Sep 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Sep 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Sep 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Aug 29, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 2.68% | - |
| Aug 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Aug 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Aug 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Aug 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Aug 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Aug 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Aug 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Aug 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Aug 12, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.92% | - |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Aug 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | 1.46% | - |
| Jul 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.02 | -0.72% | - |
| Jul 30, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.21 | 2.99% | - |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | - | - |
| Jul 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | - | - |
| Jul 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | 1.52% | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | 1.54% | - |
| Jul 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | -1.52% | - |