Skip to main content
logo
Kendrion N.V. (AMS:KENDR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
18.66
+0.06 (0.32%)
May 11, 2026, 10:32 AM CET

Kendrion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202617.5017.5017.0617.0617.06-5.75%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
Mar 17, 202616.7017.1016.4217.0016.342.66%49,518
Mar 16, 202616.2616.6816.0616.5615.921.60%49,547
Mar 13, 202616.6616.6616.3016.3015.67-1.33%34,539
Mar 12, 202616.5016.5816.3216.5215.88-0.96%35,679
Mar 11, 202616.7416.7416.4016.6816.03-0.24%39,242
Mar 10, 202616.5016.7216.3816.7216.072.20%92,378
Mar 9, 202615.6016.4015.5016.3615.732.38%47,065
Mar 6, 202615.7616.0815.7615.9815.361.78%28,624
Mar 5, 202615.9016.0015.6615.7015.09-1.26%31,716
Mar 4, 202615.5216.0815.4215.9015.293.25%35,764
Mar 3, 202615.7815.8415.4015.4014.80-3.39%56,211
Mar 2, 202615.4016.2015.1815.9415.32-0.38%53,303
Feb 27, 202616.0016.4615.9016.0015.384.58%165,464
Feb 26, 202615.4815.4815.0415.3014.71-1.54%42,148
Feb 25, 202615.7215.7215.4615.5414.94-1.15%24,731