Krystal Biotech, Inc. (BIT:1KRYS)
Italy
· Delayed Price · Currency is EUR 184.15
-1.80 (-0.97%)
At close: Dec 2, 2025
Krystal Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 3.69% | - |
| Dec 4, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 0.45% | - |
| Dec 3, 2025 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 1.79% | - |
| Dec 2, 2025 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -0.97% | - |
| Dec 1, 2025 | 178.50 | 185.95 | 178.50 | 185.95 | 185.95 | -0.35% | 18 |
| Nov 28, 2025 | 188.60 | 188.60 | 188.60 | 186.60 | 186.60 | -1.11% | 29 |
| Nov 27, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -0.05% | - |
| Nov 26, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 0.16% | - |
| Nov 25, 2025 | 193.70 | 195.80 | 186.55 | 188.50 | 188.50 | -0.16% | 48 |
| Nov 24, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 5.21% | - |
| Nov 21, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | -0.69% | - |
| Nov 20, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.87% | - |
| Nov 19, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.84% | - |
| Nov 18, 2025 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -2.74% | - |
| Nov 17, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | 3.37% | - |
| Nov 14, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 1.03% | - |
| Nov 13, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -2.32% | - |
| Nov 12, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 2.99% | - |
| Nov 11, 2025 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 0.49% | - |
| Nov 10, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 3.16% | - |
| Nov 7, 2025 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -2.73% | - |
| Nov 6, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.98% | - |
| Nov 5, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -3.30% | - |
| Nov 4, 2025 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 7.94% | - |
| Nov 3, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 1.43% | - |
| Oct 31, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 1.04% | - |
| Oct 30, 2025 | 163.00 | 163.00 | 163.00 | 162.75 | 162.75 | 1.47% | 9 |
| Oct 29, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -1.20% | - |
| Oct 28, 2025 | 160.75 | 160.75 | 160.75 | 162.35 | 162.35 | -0.73% | 7 |
| Oct 27, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 1.81% | - |
| Oct 24, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 1.42% | - |
| Oct 23, 2025 | 162.65 | 162.65 | 162.65 | 158.40 | 158.40 | -1.68% | 31 |
| Oct 22, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -2.22% | - |
| Oct 21, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 0.83% | - |
| Oct 20, 2025 | 170.15 | 171.35 | 170.15 | 163.40 | 163.40 | 2.06% | 34 |
| Oct 17, 2025 | 159.45 | 162.00 | 159.45 | 160.10 | 160.10 | -3.20% | 49 |
| Oct 16, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 1.10% | - |
| Oct 15, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 2.19% | - |
| Oct 14, 2025 | 160.00 | 160.00 | 160.00 | 160.10 | 160.10 | 0.22% | 2 |
| Oct 13, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 1.59% | - |
| Oct 10, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -2.90% | - |
| Oct 9, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 1.38% | - |
| Oct 8, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 2.57% | - |
| Oct 7, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -1.67% | - |
| Oct 6, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 3.36% | - |
| Oct 3, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -0.58% | - |
| Oct 2, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -0.77% | - |
| Oct 1, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 4.82% | - |
| Sep 30, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 1.40% | - |
| Sep 29, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 5.41% | - |
| Sep 26, 2025 | 138.85 | 138.85 | 138.85 | 138.65 | 138.65 | -0.14% | 17 |
| Sep 25, 2025 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -1.35% | - |
| Sep 24, 2025 | 141.40 | 141.40 | 141.40 | 140.75 | 140.75 | -0.60% | 10 |
| Sep 23, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 0.35% | - |
| Sep 22, 2025 | 141.35 | 141.35 | 141.35 | 141.10 | 141.10 | 1.69% | 17 |
| Sep 19, 2025 | 139.65 | 139.65 | 139.65 | 138.75 | 138.75 | 4.01% | 15 |
| Sep 18, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.64% | - |
| Sep 17, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 0.92% | - |
| Sep 16, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 1.40% | - |
| Sep 15, 2025 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 4.78% | - |
| Sep 12, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 3.07% | - |
| Sep 11, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 1.50% | - |
| Sep 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.39% | - |
| Sep 9, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -4.42% | - |
| Sep 8, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -2.24% | - |
| Sep 5, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 1.53% | - |
| Sep 4, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -0.35% | - |
| Sep 3, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 2.15% | - |
| Sep 2, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -1.10% | - |
| Sep 1, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | - |
| Aug 29, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.63% | - |
| Aug 28, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.71% | - |
| Aug 27, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 1.44% | - |
| Aug 26, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -2.46% | - |
| Aug 25, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0.71% | - |
| Aug 22, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 1.60% | - |
| Aug 21, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 1.46% | - |
| Aug 20, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -0.40% | - |
| Aug 19, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -2.94% | - |
| Aug 18, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.35% | - |
| Aug 14, 2025 | 132.85 | 132.85 | 127.75 | 127.15 | 127.15 | 0.47% | 8 |
| Aug 13, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 4.20% | - |
| Aug 12, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 1.42% | - |
| Aug 11, 2025 | 124.55 | 124.55 | 120.35 | 119.75 | 119.75 | 3.95% | 225 |
| Aug 8, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 0.17% | - |
| Aug 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.34% | - |
| Aug 6, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 1.29% | - |
| Aug 5, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -0.09% | - |
| Aug 4, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | -12.65% | - |
| Aug 1, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.86% | - |
| Jul 31, 2025 | 133.40 | 133.40 | 133.40 | 134.35 | 134.35 | -0.41% | 10 |
| Jul 30, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 2.43% | - |
| Jul 29, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.62% | - |
| Jul 28, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 2.29% | - |
| Jul 25, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.59% | - |
| Jul 24, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -1.64% | - |
| Jul 23, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 2.27% | - |
| Jul 22, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.31% | - |
| Jul 21, 2025 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -0.43% | - |
| Jul 18, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -2.91% | - |