Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 58.00
+1.50 (2.65%)
Last updated: Jun 2, 2026, 4:26 PM CET
FRA:Q41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | -2.65% | - |
| Jun 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| May 29, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -4.20% | 1 |
| May 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| May 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| May 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| May 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| May 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| May 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| May 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.07% | - |
| May 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.50% | - |
| May 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.08 | 5.83% | - |
| May 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.60 | -7.69% | - |
| May 13, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.57 | 1.56% | 100 |
| May 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.58 | 10.34% | - |
| May 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | -0.85% | - |
| May 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.11 | -1.68% | - |
| May 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.10 | -0.83% | - |
| May 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.60 | 1.69% | - |
| May 5, 2026 | 57.50 | 59.50 | 57.50 | 59.00 | 58.61 | 2.61% | 122 |
| May 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.12 | -1.71% | - |
| Apr 30, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.11 | 4.46% | 20 |
| Apr 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.63 | 0.90% | - |
| Apr 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - | - |
| Apr 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | 1.83% | - |
| Apr 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | 1.87% | - |
| Apr 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | 1.90% | - |
| Apr 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | -0.94% | - |
| Apr 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | - | - |
| Apr 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.65 | 1.92% | - |
| Apr 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.65 | 1.96% | - |
| Apr 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | -0.97% | - |
| Apr 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.16 | -1.90% | - |
| Apr 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | 2.94% | - |
| Apr 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | 0.99% | - |
| Apr 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.16 | - | - |
| Apr 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.16 | 1.81% | - |
| Apr 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.27 | 0.40% | - |
| Apr 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.07 | 0.41% | - |
| Apr 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.87 | -0.40% | - |
| Apr 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.07 | 0.82% | - |
| Mar 31, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.67 | -1.61% | - |
| Mar 30, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.47 | - | - |
| Mar 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.47 | - | - |
| Mar 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.47 | -1.39% | - |
| Mar 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.16 | 1.81% | - |
| Mar 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.27 | 4.20% | - |
| Mar 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.28 | -2.06% | - |
| Mar 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.28 | 2.53% | - |