Kendrion N.V. (AMS:KENDR)
Netherlands · Delayed Price · Currency is EUR 13.00
-0.08 (-0.61%)
Aug 29, 2025, 5:35 PM CET
Kendrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 11.54 | 11.62 | 11.30 | 11.32 | 11.32 | -1.74% | 20,174 |
| Jul 17, 2025 | 11.34 | 11.72 | 11.34 | 11.52 | 11.52 | -0.52% | 10,562 |
| Jul 16, 2025 | 11.31 | 11.84 | 11.31 | 11.58 | 11.58 | 1.58% | 48,521 |
| Jul 15, 2025 | 11.20 | 11.40 | 11.16 | 11.40 | 11.40 | 1.97% | 16,557 |
| Jul 14, 2025 | 11.22 | 11.26 | 11.14 | 11.18 | 11.18 | -0.89% | 4,811 |
| Jul 11, 2025 | 11.42 | 11.42 | 11.24 | 11.28 | 11.28 | -1.74% | 10,918 |
| Jul 10, 2025 | 11.42 | 11.58 | 11.26 | 11.48 | 11.48 | 1.59% | 23,318 |
| Jul 9, 2025 | 11.12 | 11.32 | 11.12 | 11.30 | 11.30 | 1.07% | 12,125 |
| Jul 8, 2025 | 11.06 | 11.20 | 10.96 | 11.18 | 11.18 | 0.72% | 13,139 |
| Jul 7, 2025 | 11.74 | 11.74 | 11.08 | 11.10 | 11.10 | -1.60% | 26,108 |
| Jul 4, 2025 | 11.40 | 11.40 | 11.20 | 11.28 | 11.28 | -1.91% | 14,479 |
| Jul 3, 2025 | 11.74 | 11.74 | 11.44 | 11.50 | 11.50 | -0.35% | 12,684 |
| Jul 2, 2025 | 11.42 | 11.72 | 11.38 | 11.54 | 11.54 | 1.58% | 20,082 |
| Jul 1, 2025 | 11.60 | 11.60 | 11.28 | 11.36 | 11.36 | -1.90% | 11,002 |
| Jun 30, 2025 | 11.40 | 11.86 | 11.40 | 11.58 | 11.58 | 0.70% | 61,099 |
| Jun 27, 2025 | 11.46 | 11.54 | 11.42 | 11.50 | 11.50 | 1.05% | 22,230 |
| Jun 26, 2025 | 11.42 | 11.42 | 11.18 | 11.38 | 11.38 | 1.79% | 8,166 |
| Jun 25, 2025 | 11.08 | 11.34 | 11.08 | 11.18 | 11.18 | 0.90% | 14,254 |
| Jun 24, 2025 | 11.16 | 11.32 | 11.04 | 11.08 | 11.08 | -0.18% | 18,209 |
| Jun 23, 2025 | 11.24 | 11.24 | 11.04 | 11.10 | 11.10 | -1.07% | 16,311 |