Kendrion N.V. (AMS:KENDR)
Netherlands · Delayed Price · Currency is EUR 14.38
+0.78 (5.74%)
Sep 29, 2025, 5:35 PM CET
Kendrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.98 | 13.98 | 13.54 | 13.60 | 13.60 | -0.58% | 14,072 |
| Sep 25, 2025 | 13.72 | 13.84 | 13.56 | 13.68 | 13.68 | -0.29% | 20,655 |
| Sep 24, 2025 | 13.60 | 13.76 | 13.50 | 13.72 | 13.72 | 1.03% | 13,382 |
| Sep 23, 2025 | 13.80 | 13.80 | 13.56 | 13.58 | 13.58 | -1.31% | 20,662 |
| Sep 22, 2025 | 13.98 | 14.08 | 13.76 | 13.76 | 13.76 | -1.29% | 18,089 |
| Sep 19, 2025 | 13.56 | 13.94 | 13.54 | 13.94 | 13.94 | 2.80% | 22,408 |
| Sep 18, 2025 | 13.64 | 13.64 | 13.46 | 13.56 | 13.56 | 0.15% | 14,170 |
| Sep 17, 2025 | 13.54 | 13.74 | 13.44 | 13.54 | 13.54 | -1.02% | 13,894 |
| Sep 16, 2025 | 13.86 | 13.94 | 13.64 | 13.68 | 13.68 | -0.87% | 26,342 |
| Sep 15, 2025 | 13.78 | 13.94 | 13.78 | 13.80 | 13.80 | 0.44% | 22,280 |
| Sep 12, 2025 | 13.68 | 13.76 | 13.52 | 13.74 | 13.74 | - | 21,586 |
| Sep 11, 2025 | 13.68 | 13.80 | 13.68 | 13.74 | 13.74 | 0.15% | 21,336 |
| Sep 10, 2025 | 13.94 | 13.94 | 13.64 | 13.72 | 13.72 | -1.15% | 30,668 |
| Sep 9, 2025 | 14.00 | 14.00 | 13.80 | 13.88 | 13.88 | -1.00% | 20,465 |
| Sep 8, 2025 | 13.70 | 14.04 | 13.70 | 14.02 | 14.02 | 2.94% | 45,827 |
| Sep 5, 2025 | 13.68 | 13.80 | 13.56 | 13.62 | 13.62 | 0.44% | 33,541 |
| Sep 4, 2025 | 13.88 | 13.88 | 13.54 | 13.56 | 13.56 | -1.74% | 25,373 |
| Sep 3, 2025 | 13.22 | 13.84 | 13.22 | 13.80 | 13.80 | 4.70% | 75,506 |
| Sep 2, 2025 | 13.66 | 13.70 | 13.12 | 13.18 | 13.18 | -3.23% | 48,594 |
| Sep 1, 2025 | 13.10 | 13.66 | 13.00 | 13.62 | 13.62 | 4.77% | 74,197 |
| Aug 29, 2025 | 13.14 | 13.18 | 12.88 | 13.00 | 13.00 | -0.61% | 54,749 |
| Aug 28, 2025 | 13.00 | 13.10 | 12.84 | 13.08 | 13.08 | 2.83% | 78,965 |
| Aug 27, 2025 | 12.64 | 13.26 | 12.42 | 12.72 | 12.72 | 9.28% | 310,147 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.54 | 11.64 | 11.64 | -1.85% | 29,284 |
| Aug 25, 2025 | 11.42 | 12.00 | 11.42 | 11.86 | 11.86 | 4.22% | 57,307 |
| Aug 22, 2025 | 11.30 | 11.44 | 11.12 | 11.38 | 11.38 | 1.25% | 13,921 |
| Aug 21, 2025 | 11.06 | 11.30 | 11.00 | 11.24 | 11.24 | 1.63% | 13,156 |
| Aug 20, 2025 | 11.08 | 11.18 | 11.04 | 11.06 | 11.06 | -1.25% | 3,508 |
| Aug 19, 2025 | 11.12 | 11.22 | 11.10 | 11.20 | 11.20 | 0.90% | 8,832 |
| Aug 18, 2025 | 11.10 | 11.16 | 11.00 | 11.10 | 11.10 | 0.91% | 8,568 |
| Aug 15, 2025 | 11.00 | 11.18 | 11.00 | 11.00 | 11.00 | 0.18% | 14,993 |
| Aug 14, 2025 | 11.00 | 11.10 | 10.98 | 10.98 | 10.98 | -0.18% | 6,789 |
| Aug 13, 2025 | 10.88 | 11.08 | 10.82 | 11.00 | 11.00 | 1.85% | 11,551 |
| Aug 12, 2025 | 11.00 | 11.06 | 10.66 | 10.80 | 10.80 | -1.82% | 34,176 |
| Aug 11, 2025 | 11.06 | 11.14 | 10.98 | 11.00 | 11.00 | -0.54% | 9,587 |
| Aug 8, 2025 | 10.60 | 11.06 | 10.60 | 11.06 | 11.06 | 4.34% | 12,000 |
| Aug 7, 2025 | 10.60 | 10.70 | 10.58 | 10.60 | 10.60 | 0.19% | 6,127 |
| Aug 6, 2025 | 10.56 | 10.78 | 10.56 | 10.58 | 10.58 | -0.94% | 6,039 |
| Aug 5, 2025 | 10.56 | 10.86 | 10.56 | 10.68 | 10.68 | 0.56% | 5,938 |
| Aug 4, 2025 | 10.64 | 10.74 | 10.60 | 10.62 | 10.62 | - | 7,296 |
| Aug 1, 2025 | 10.76 | 10.76 | 10.58 | 10.62 | 10.62 | -1.48% | 14,208 |
| Jul 31, 2025 | 10.78 | 10.92 | 10.78 | 10.78 | 10.78 | -0.74% | 6,956 |
| Jul 30, 2025 | 10.92 | 11.00 | 10.80 | 10.86 | 10.86 | -1.27% | 11,224 |
| Jul 29, 2025 | 10.94 | 11.14 | 10.92 | 11.00 | 11.00 | 0.92% | 10,130 |
| Jul 28, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.18% | 9,661 |
| Jul 25, 2025 | 10.98 | 10.98 | 10.80 | 10.92 | 10.92 | -0.55% | 24,588 |
| Jul 24, 2025 | 11.36 | 11.36 | 10.88 | 10.98 | 10.98 | -3.35% | 33,177 |
| Jul 23, 2025 | 11.22 | 11.38 | 11.18 | 11.36 | 11.36 | 1.79% | 8,885 |
| Jul 22, 2025 | 11.20 | 11.22 | 11.14 | 11.16 | 11.16 | -0.18% | 12,118 |
| Jul 21, 2025 | 11.38 | 11.38 | 11.12 | 11.18 | 11.18 | -1.24% | 9,448 |