Kodiak Sciences Inc. (FRA:K27)
Germany
· Delayed Price · Currency is EUR 20.84
+1.50 (7.76%)
Last updated: Dec 5, 2025, 8:10 AM CET
Kodiak Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.84 | 21.66 | 20.84 | 21.66 | 21.66 | 12.00% | 30 |
| Dec 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 4.26% | - |
| Dec 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.32% | - |
| Dec 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.65% | - |
| Dec 1, 2025 | 19.71 | 19.71 | 18.80 | 18.80 | 18.80 | -1.00% | 53 |
| Nov 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.25% | - |
| Nov 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.93% | - |
| Nov 26, 2025 | 19.83 | 19.83 | 19.41 | 19.41 | 19.41 | 4.47% | 145 |
| Nov 25, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 2.26% | - |
| Nov 24, 2025 | 17.69 | 18.17 | 17.69 | 18.17 | 18.17 | 8.87% | 60 |
| Nov 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.18% | - |
| Nov 20, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.96% | - |
| Nov 19, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.46% | - |
| Nov 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.09% | - |
| Nov 17, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 3.91% | - |
| Nov 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -10.96% | - |
| Nov 13, 2025 | 17.17 | 17.80 | 17.17 | 17.80 | 17.80 | 7.10% | 284 |
| Nov 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 6.06% | - |
| Nov 11, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 4.75% | - |
| Nov 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 4.18% | - |
| Nov 7, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.38% | - |
| Nov 6, 2025 | 15.16 | 15.16 | 14.71 | 14.71 | 14.71 | -4.73% | 100 |
| Nov 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.47% | - |
| Nov 4, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.77% | - |
| Nov 3, 2025 | 15.37 | 15.55 | 15.37 | 15.55 | 15.55 | -12.30% | 600 |
| Oct 31, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 11.44% | - |
| Oct 30, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.06% | - |
| Oct 29, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.16% | - |
| Oct 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.30% | - |
| Oct 27, 2025 | 15.95 | 16.11 | 15.95 | 16.11 | 16.11 | 7.40% | 300 |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.45% | - |
| Oct 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -9.13% | - |
| Oct 22, 2025 | 16.04 | 16.75 | 16.04 | 16.75 | 16.75 | 8.77% | 250 |
| Oct 21, 2025 | 15.07 | 15.40 | 15.07 | 15.40 | 15.40 | 22.71% | 23 |
| Oct 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.37% | - |
| Oct 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.88% | - |
| Oct 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 18.84% | - |
| Oct 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 7.24% | - |
| Oct 14, 2025 | 9.72 | 9.80 | 9.72 | 9.80 | 9.80 | -7.20% | 85 |
| Oct 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.58% | 580 |
| Oct 10, 2025 | 11.51 | 11.51 | 10.73 | 10.73 | 10.73 | -11.61% | 750 |
| Oct 9, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.70% | - |
| Oct 8, 2025 | 11.98 | 12.50 | 11.98 | 12.35 | 12.35 | 0.98% | 70 |
| Oct 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.37% | - |
| Oct 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 10.52% | - |
| Oct 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -12.96% | - |
| Oct 2, 2025 | 13.22 | 13.22 | 12.89 | 12.89 | 12.89 | -4.66% | 1,000 |
| Oct 1, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.66% | - |
| Sep 30, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -2.44% | - |
| Sep 29, 2025 | 13.62 | 13.65 | 13.50 | 13.50 | 13.50 | 2.20% | 200 |
| Sep 26, 2025 | 13.37 | 13.40 | 13.21 | 13.21 | 13.21 | -11.64% | 17 |
| Sep 25, 2025 | 13.53 | 14.95 | 13.53 | 14.95 | 14.95 | 15.00% | 673 |
| Sep 24, 2025 | 11.54 | 13.00 | 11.54 | 13.00 | 13.00 | 4.67% | 50 |
| Sep 23, 2025 | 12.50 | 12.60 | 12.42 | 12.42 | 12.42 | 51.56% | 1,087 |
| Sep 22, 2025 | 7.99 | 8.20 | 7.99 | 8.20 | 8.20 | -3.42% | 115 |
| Sep 19, 2025 | 8.24 | 8.49 | 8.24 | 8.49 | 8.49 | 5.08% | 300 |
| Sep 18, 2025 | 7.71 | 8.08 | 7.71 | 8.08 | 8.08 | 4.26% | 25 |
| Sep 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.70% | - |
| Sep 16, 2025 | 7.82 | 7.96 | 7.82 | 7.96 | 7.96 | 2.58% | - |
| Sep 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -6.90% | - |
| Sep 12, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.71% | - |
| Sep 11, 2025 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | -3.13% | 50 |
| Sep 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.17% | - |
| Sep 9, 2025 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | -7.40% | 250 |
| Sep 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 22.90% | - |
| Sep 5, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.28% | - |
| Sep 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.48% | - |
| Sep 3, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -5.28% | - |
| Sep 2, 2025 | 7.59 | 7.67 | 7.59 | 7.67 | 7.67 | 0.99% | - |
| Sep 1, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.81% | - |
| Aug 29, 2025 | 7.55 | 7.55 | 7.46 | 7.46 | 7.46 | -5.75% | - |
| Aug 28, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.60% | - |
| Aug 27, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.43% | - |
| Aug 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -6.64% | - |
| Aug 25, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.87% | - |
| Aug 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.88% | - |
| Aug 21, 2025 | 8.03 | 8.51 | 8.03 | 8.51 | 8.51 | 6.25% | 150 |
| Aug 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -15.83% | - |
| Aug 19, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.59% | - |
| Aug 18, 2025 | 9.28 | 9.28 | 9.01 | 9.18 | 9.18 | -0.22% | 1,250 |
| Aug 15, 2025 | 8.71 | 9.20 | 8.69 | 9.20 | 9.20 | 22.02% | 335 |
| Aug 14, 2025 | 7.27 | 7.54 | 7.27 | 7.54 | 7.54 | 4.87% | 112 |
| Aug 13, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 5.35% | - |
| Aug 12, 2025 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 2.17% | - |
| Aug 11, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.88% | - |
| Aug 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.22% | - |
| Aug 7, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | - |
| Aug 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 10.91% | - |
| Aug 5, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 10.16% | - |
| Aug 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.44% | - |
| Aug 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -10.48% | 100 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.97% | - |
| Jul 30, 2025 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | -4.70% | - |
| Jul 29, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 5.32% | - |
| Jul 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -3.12% | - |
| Jul 25, 2025 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | 22.62% | 200 |
| Jul 24, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | 10.53% | 200 |
| Jul 23, 2025 | 4.67 | 5.08 | 4.67 | 5.08 | 5.08 | 19.64% | 623 |
| Jul 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.98% | - |
| Jul 21, 2025 | 4.65 | 4.90 | 4.29 | 4.29 | 4.29 | -2.01% | 200 |