Krispy Kreme, Inc. (FRA:9YM)
Germany
· Delayed Price · Currency is EUR 3.480
-0.100 (-2.79%)
At close: Dec 3, 2025
Krispy Kreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Dec 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | - |
| Dec 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Dec 2, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 300 |
| Dec 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Nov 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Nov 26, 2025 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 14.01% | 10 |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Nov 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.36% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -6.32% | 120 |
| Nov 13, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -6.95% | 250 |
| Nov 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Nov 11, 2025 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 4.30% | 120 |
| Nov 10, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 10.71% | 2,560 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 790 |
| Nov 6, 2025 | 3.24 | 3.74 | 3.22 | 3.38 | 3.38 | 11.92% | 2,728 |
| Nov 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Nov 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Oct 31, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -6.21% | 240 |
| Oct 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.40% | 1,000 |
| Oct 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Oct 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 8.59% | - |
| Oct 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Oct 24, 2025 | 3.52 | 3.56 | 3.16 | 3.16 | 3.16 | -7.60% | 696 |
| Oct 23, 2025 | 3.46 | 3.50 | 3.18 | 3.42 | 3.42 | -3.39% | 10,913 |
| Oct 22, 2025 | 3.60 | 4.64 | 3.54 | 3.54 | 3.54 | 27.34% | 33,970 |
| Oct 21, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Oct 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Oct 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.70% | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Oct 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Oct 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Oct 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Oct 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Oct 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 7.19% | 300 |
| Sep 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Sep 29, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 9.35% | 1,500 |
| Sep 26, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Sep 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Sep 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Sep 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -6.45% | - |
| Sep 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 14.81% | - |
| Sep 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Sep 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Sep 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Sep 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.69% | - |
| Sep 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 10, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -4.48% | 1,000 |
| Sep 9, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.29% | - |
| Sep 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Sep 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | - |
| Sep 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Aug 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1,162 |
| Aug 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Aug 27, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | -4.43% | 2,910 |
| Aug 26, 2025 | 3.14 | 3.32 | 3.14 | 3.16 | 3.16 | 0.64% | 15,000 |
| Aug 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.37% | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Aug 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Aug 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Aug 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Aug 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.35% | - |
| Aug 13, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 0.73% | 30 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | - |
| Aug 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Aug 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.40% | - |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.70% | - |
| Aug 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Aug 4, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 3,300 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -4.46% | 3,000 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.27% | 2,000 |
| Jul 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | - | 500 |
| Jul 29, 2025 | 3.54 | 3.54 | 3.28 | 3.28 | 3.28 | -7.34% | 1,770 |
| Jul 28, 2025 | 3.74 | 3.84 | 3.54 | 3.54 | 3.54 | -6.35% | 2,520 |
| Jul 25, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 4.42% | 2,800 |
| Jul 24, 2025 | 3.50 | 3.88 | 3.48 | 3.62 | 3.62 | -2.69% | 8,050 |
| Jul 23, 2025 | 5.00 | 5.00 | 3.62 | 3.72 | 3.72 | 34.78% | 49,700 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 250 |
| Jul 21, 2025 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 3.68% | 4,000 |