Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 38.20
-4.40 (-10.33%)
At close: Oct 23, 2026
FRA:Q41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -10.33% | - |
| Oct 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Oct 21, 2026 | 41.20 | 43.20 | 41.20 | 43.20 | 43.20 | 3.35% | - |
| Oct 20, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 1.95% | - |
| Oct 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Oct 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Oct 15, 2026 | 43.60 | 43.60 | 41.40 | 41.40 | 41.40 | -8.81% | - |
| Oct 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Oct 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Oct 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Oct 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Oct 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Oct 7, 2026 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Oct 6, 2026 | 46.80 | 48.80 | 46.80 | 48.80 | 48.80 | 2.95% | - |
| Oct 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Oct 2, 2026 | 46.60 | 48.60 | 46.60 | 47.60 | 47.60 | 2.15% | 10 |
| Oct 1, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.60 | 4.48% | - |
| Sep 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Sep 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Sep 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Sep 25, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 0.44% | - |
| Sep 24, 2026 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Sep 23, 2026 | 46.80 | 46.80 | 46.00 | 46.20 | 46.20 | -2.94% | 18 |
| Sep 22, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Sep 21, 2026 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | -4.71% | - |
| Sep 18, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | - |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Sep 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Sep 15, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | -2.02% | - |
| Sep 14, 2026 | 54.00 | 54.00 | 49.40 | 49.40 | 49.40 | -6.79% | - |
| Sep 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 8, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 1.89% | - |
| Sep 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Sep 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Sep 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Sep 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Aug 31, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Aug 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Aug 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Aug 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Aug 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Aug 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -6.42% | 20 |
| Aug 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | - |
| Aug 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Aug 17, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 5.56% | - |