Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 48.00
-2.50 (-4.95%)
Last updated: Jul 28, 2026, 4:10 PM CET
FRA:Q41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -9.82% | - |
| Jul 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Jul 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Jul 21, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | - |
| Jul 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jul 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Jul 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Jul 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jul 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Jul 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Jul 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Jul 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jul 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jul 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -7.20% | - |
| Jul 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Jul 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Jun 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jun 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Jun 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.92% | - |
| Jun 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | - |
| Jun 24, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 47 |
| Jun 23, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 11 |
| Jun 22, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 2.52% | 80 |
| Jun 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 4.39% | - |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jun 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.96% | - |
| Jun 16, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 1.68% | 200 |
| Jun 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 5.31% | - |
| Jun 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Jun 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Jun 9, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 3.48% | 17 |
| Jun 8, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | -3.36% | 8 |
| Jun 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 4.39% | 50 |
| Jun 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jun 3, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | -0.86% | - |
| Jun 2, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 2.65% | 200 |
| 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% | - |