Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	14.58	14.58	14.44	14.48	-	-0.69%	7,449
Jan 6, 2026	14.50	14.58	14.34	14.58	14.58	0.97%	35,060
Jan 5, 2026	14.38	14.52	14.16	14.44	14.44	0.42%	27,717
Jan 2, 2026	14.00	14.40	13.98	14.38	14.38	2.71%	53,933
Dec 31, 2025	13.98	14.08	13.90	14.00	14.00	0.14%	17,030
Dec 30, 2025	13.60	13.98	13.60	13.98	13.98	1.16%	41,683
Dec 29, 2025	13.68	13.88	13.68	13.82	13.82	1.02%	30,374
Dec 24, 2025	13.72	13.72	13.66	13.68	13.68	-0.29%	5,143
Dec 23, 2025	13.52	13.76	13.52	13.72	13.72	0.44%	13,173
Dec 22, 2025	13.70	13.74	13.58	13.66	13.66	-0.44%	26,947
Dec 19, 2025	13.52	13.76	13.52	13.72	13.72	0.15%	16,521
Dec 18, 2025	13.58	13.72	13.54	13.70	13.70	0.74%	22,751
Dec 17, 2025	13.60	13.84	13.54	13.60	13.60	-	26,623
Dec 16, 2025	13.66	13.80	13.56	13.60	13.60	-0.87%	19,759
Dec 15, 2025	13.66	13.76	13.52	13.72	13.72	0.88%	19,983
Dec 12, 2025	13.48	13.72	13.48	13.60	13.60	1.04%	19,255
Dec 11, 2025	13.40	13.46	13.24	13.46	13.46	0.45%	37,863
Dec 10, 2025	13.58	13.66	13.40	13.40	13.40	-2.33%	17,423
Dec 9, 2025	13.74	13.80	13.66	13.72	13.72	-0.87%	20,721
Dec 8, 2025	13.88	13.88	13.66	13.84	13.84	1.02%	29,592
Dec 5, 2025	13.54	13.90	13.52	13.70	13.70	1.33%	28,074
Dec 4, 2025	13.56	13.72	13.48	13.52	13.52	-0.59%	47,403
Dec 3, 2025	13.60	13.72	13.58	13.60	13.60	0.44%	20,082
Dec 2, 2025	13.72	13.72	13.54	13.54	13.54	-1.46%	34,544
Dec 1, 2025	13.84	13.92	13.74	13.74	13.74	-0.72%	21,023
Nov 28, 2025	13.76	13.88	13.68	13.84	13.84	0.58%	45,723
Nov 27, 2025	13.64	13.86	13.64	13.76	13.76	0.58%	23,314
Nov 26, 2025	13.86	13.96	13.64	13.68	13.68	-0.44%	23,708
Nov 25, 2025	13.96	13.96	13.64	13.74	13.74	-	21,263
Nov 24, 2025	13.58	13.88	13.56	13.74	13.74	1.93%	27,230
Nov 21, 2025	13.60	13.62	13.30	13.48	13.48	-2.46%	34,651
Nov 20, 2025	13.52	13.92	13.52	13.82	13.82	1.47%	20,903
Nov 19, 2025	13.72	13.72	13.32	13.62	13.62	-0.58%	31,036
Nov 18, 2025	13.86	13.98	13.60	13.70	13.70	-8.05%	52,598
Nov 17, 2025	14.80	14.90	14.40	14.90	13.90	3.47%	90,493
Nov 14, 2025	14.44	14.50	14.26	14.40	13.43	-1.10%	61,198
Nov 13, 2025	15.10	15.10	14.56	14.56	13.58	-2.67%	92,161
Nov 12, 2025	14.96	15.42	14.92	14.96	13.96	1.49%	103,217
Nov 11, 2025	14.88	15.00	14.24	14.74	13.75	5.44%	151,066
Nov 10, 2025	13.86	14.16	13.86	13.98	13.04	2.04%	28,718
Nov 7, 2025	13.90	13.94	13.70	13.70	12.78	-0.58%	27,764
Nov 6, 2025	14.08	14.16	13.60	13.78	12.86	-2.41%	46,029
Nov 5, 2025	14.14	14.26	13.98	14.12	13.17	-0.42%	32,970
Nov 4, 2025	14.18	14.20	13.92	14.18	13.23	-0.42%	22,408
Nov 3, 2025	14.36	14.36	14.10	14.24	13.28	-	20,786
Oct 31, 2025	14.40	14.40	14.22	14.24	13.28	-0.28%	13,098
Oct 30, 2025	14.56	14.60	14.26	14.28	13.32	-1.92%	23,128
Oct 29, 2025	14.26	14.70	14.16	14.56	13.58	1.96%	40,803
Oct 28, 2025	14.40	14.40	14.14	14.28	13.32	0.28%	7,705
Oct 27, 2025	14.40	14.46	14.24	14.24	13.28	-0.97%	16,000