Kodiak Gas Services, Inc. (FRA:Q41)
Germany · Delayed Price · Currency is EUR 49.40
-0.60 (-1.20%)
At close: Aug 26, 2026
FRA:Q41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.58 | - | - |
| Aug 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.58 | 1.92% | - |
| Aug 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | - | - |
| Aug 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | 1.96% | - |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | 5.81% | - |
| Aug 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | - | - |
| Aug 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | -4.55% | - |
| Aug 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | 3.48% | - |
| Aug 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.41 | -2.40% | - |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.60 | 0.81% | - |
| Jul 31, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | 5.53% | - |
| Jul 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.62 | -3.29% | - |
| Jul 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.21 | 1.25% | - |
| Jul 28, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 47.62 | -4.95% | 18 |
| Jul 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | -9.82% | - |
| Jul 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | -2.61% | - |
| Jul 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.04 | - | - |
| Jul 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.04 | 2.68% | - |
| Jul 21, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.55 | - | - |
| Jul 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.55 | -0.88% | - |
| Jul 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.05 | -2.59% | - |
| Jul 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.54 | -2.52% | - |
| Jul 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | 3.48% | - |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.04 | -1.71% | - |
| Jul 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.03 | 1.74% | - |
| Jul 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.04 | -4.17% | - |
| Jul 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | 2.56% | - |
| Jul 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.03 | 2.63% | - |
| Jul 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | -2.56% | - |
| Jul 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.03 | 0.86% | - |
| Jul 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.54 | -7.20% | - |
| Jul 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.00 | -3.10% | - |
| Jul 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.98 | 0.78% | - |
| Jun 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | -1.54% | - |
| Jun 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | 1.56% | - |
| Jun 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | 4.92% | - |
| Jun 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.51 | -4.69% | - |
| Jun 24, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 63.49 | 3.23% | 47 |
| Jun 23, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 61.50 | 1.64% | 11 |
| Jun 22, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 60.51 | 2.52% | 80 |
| Jun 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | 4.39% | - |
| Jun 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | -0.87% | - |