Skip to main content
logo
Kendrion N.V. (AMS:KENDR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
21.40
+0.50 (2.39%)
May 29, 2026, 5:35 PM CET

Kendrion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202620.9521.4020.7021.4021.402.39%100,169
May 28, 202620.6520.9020.6020.9020.900.24%17,653
May 27, 202620.6021.0020.5020.8520.851.46%32,983
May 26, 202620.5020.8020.4520.5520.55-0.48%26,819
May 25, 202620.7520.7520.5020.6520.65-0.72%20,245
May 22, 202620.7520.8020.6020.8020.800.73%26,188
May 21, 202621.0021.1520.4520.6520.65-2.13%36,267
May 20, 202620.7521.1520.7521.1021.101.69%57,301
May 19, 202620.9020.9020.2520.7520.75-0.48%45,559
May 18, 202621.1521.5520.8520.8520.85-2.34%37,823
May 15, 202621.5521.5520.9021.3521.35-1.16%58,052
May 14, 202620.8521.6020.7521.6021.603.60%128,870
May 13, 202619.9021.0519.8620.8520.855.52%185,738
May 12, 202618.8620.2018.7419.7619.764.99%173,372
May 11, 202618.5018.8818.5018.8218.821.18%48,460
May 8, 202617.6018.6617.6018.6018.605.68%117,639
May 7, 202617.1817.7817.1817.6017.601.73%20,247
May 6, 202617.7617.7617.1417.3017.30-1.26%31,022
May 5, 202617.5817.7817.5017.5217.520.46%14,731
May 4, 202618.2018.4017.4417.4417.44-4.18%65,317
Apr 30, 202617.8018.2417.4618.2018.202.48%55,539
Apr 29, 202617.1617.9217.1617.7617.762.42%35,633
Apr 28, 202617.8017.8017.2617.3417.34-2.03%39,101
Apr 27, 202617.7017.8017.5617.7017.700.11%13,113
Apr 24, 202617.1417.7017.1217.6817.682.67%73,107
Apr 23, 202617.0017.2216.8017.2217.222.38%23,695
Apr 22, 202616.7616.9816.7616.8216.820.36%16,870
Apr 21, 202617.0017.0016.7016.7616.76-0.83%20,785
Apr 20, 202616.7816.9816.7816.9016.900.60%22,024
Apr 17, 202616.9817.0816.8016.8016.80-1.06%22,696
Apr 16, 202617.2217.3016.8416.9816.98-0.47%57,673
Apr 15, 202617.5017.5017.0617.0617.06-1.95%50,419
Apr 14, 202618.1018.1817.9018.1017.401.91%98,886
Apr 13, 202617.6818.0817.6017.7617.070.34%35,326
Apr 10, 202617.8418.1217.7017.7017.02-0.78%68,737
Apr 9, 202617.5817.8617.4817.8417.151.59%38,711
Apr 8, 202617.5217.6217.3417.5616.883.54%38,444
Apr 7, 202616.9617.3016.8816.9616.300.47%20,326
Apr 2, 202616.9017.2016.8616.8816.23-2.76%26,643
Apr 1, 202617.2817.3617.0817.3616.692.72%31,252
Mar 31, 202616.4216.9016.3016.9016.252.42%33,898
Mar 30, 202616.5016.5016.2616.5015.86-0.84%25,664
Mar 27, 202617.0417.0416.5816.6416.00-2.80%32,623
Mar 26, 202617.0217.2016.8017.1216.460.47%95,573
Mar 25, 202617.2417.2816.9017.0416.38-0.93%32,972
Mar 24, 202616.7617.3216.6617.2016.532.99%52,508
Mar 23, 202616.0817.0015.7616.7016.051.09%48,884
Mar 20, 202616.6416.9216.5216.5215.880.12%39,703
Mar 19, 202616.9617.0016.2816.5015.86-3.17%53,753
Mar 18, 202617.0617.3017.0217.0416.380.24%38,849