Kendrion N.V. (AMS:KENDR)
Netherlands · Delayed Price · Currency is EUR 14.06
-0.18 (-1.26%)
Nov 4, 2025, 10:08 AM CET
Kendrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.36 | 14.36 | 14.10 | 14.24 | 14.24 | - | 18,945 |
| Oct 31, 2025 | 14.40 | 14.40 | 14.22 | 14.24 | 14.24 | -0.28% | 13,098 |
| Oct 30, 2025 | 14.56 | 14.60 | 14.26 | 14.28 | 14.28 | -1.92% | 23,128 |
| Oct 29, 2025 | 14.26 | 14.70 | 14.16 | 14.56 | 14.56 | 1.96% | 40,803 |
| Oct 28, 2025 | 14.40 | 14.40 | 14.14 | 14.28 | 14.28 | 0.28% | 7,705 |
| Oct 27, 2025 | 14.40 | 14.46 | 14.24 | 14.24 | 14.24 | -0.97% | 16,000 |
| Oct 24, 2025 | 14.38 | 14.40 | 14.22 | 14.38 | 14.38 | -0.28% | 22,778 |
| Oct 23, 2025 | 14.18 | 14.46 | 14.08 | 14.42 | 14.42 | 2.71% | 46,202 |
| Oct 22, 2025 | 14.02 | 14.10 | 13.94 | 14.04 | 14.04 | 0.14% | 20,548 |
| Oct 21, 2025 | 14.20 | 14.28 | 13.96 | 14.02 | 14.02 | -1.13% | 16,445 |
| Oct 20, 2025 | 14.06 | 14.20 | 13.96 | 14.18 | 14.18 | 1.87% | 22,838 |
| Oct 17, 2025 | 13.96 | 14.06 | 13.72 | 13.92 | 13.92 | -1.28% | 13,415 |
| Oct 16, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 10,873 |
| Oct 15, 2025 | 14.24 | 14.26 | 13.82 | 14.00 | 14.00 | -1.27% | 21,984 |
| Oct 14, 2025 | 14.40 | 14.40 | 13.86 | 14.18 | 14.18 | 3.65% | 33,511 |
| Oct 13, 2025 | 13.70 | 13.80 | 13.58 | 13.68 | 13.68 | 0.59% | 12,307 |
| Oct 10, 2025 | 13.86 | 13.92 | 13.60 | 13.60 | 13.60 | -2.02% | 31,318 |
| Oct 9, 2025 | 14.22 | 14.34 | 13.86 | 13.88 | 13.88 | -2.53% | 44,084 |
| Oct 8, 2025 | 14.08 | 14.24 | 14.00 | 14.24 | 14.24 | 0.85% | 21,041 |
| Oct 7, 2025 | 14.18 | 14.20 | 13.92 | 14.12 | 14.12 | -0.42% | 37,101 |
| Oct 6, 2025 | 14.30 | 14.38 | 14.02 | 14.18 | 14.18 | -1.39% | 37,314 |
| Oct 3, 2025 | 14.50 | 14.50 | 14.20 | 14.38 | 14.38 | -0.28% | 17,204 |
| Oct 2, 2025 | 14.50 | 14.62 | 14.38 | 14.42 | 14.42 | 0.42% | 25,775 |
| Oct 1, 2025 | 14.10 | 14.54 | 14.10 | 14.36 | 14.36 | 1.84% | 39,927 |
| Sep 30, 2025 | 14.42 | 14.42 | 14.06 | 14.10 | 14.10 | -1.95% | 24,457 |
| Sep 29, 2025 | 13.98 | 14.48 | 13.86 | 14.38 | 14.38 | 5.74% | 104,298 |
| 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 |