Kenvue Inc. (ETR:J4D)
Germany · Delayed Price · Currency is EUR 16.85
+0.52 (3.21%)
At close: Aug 11, 2026
ETR:J4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.85 | 3.21% | 30 |
| Aug 10, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.33 | -0.24% | - |
| Aug 7, 2026 | 16.63 | 16.63 | 16.55 | 16.55 | 16.37 | -0.39% | 4 |
| Aug 6, 2026 | 16.36 | 16.61 | 16.36 | 16.61 | 16.43 | -0.48% | 663 |
| Aug 5, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.51 | 0.82% | - |
| Aug 4, 2026 | 16.53 | 16.56 | 16.50 | 16.56 | 16.38 | -1.52% | 1,448 |
| Aug 3, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | 0.27% | - |
| Jul 31, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.59 | 0.15% | - |
| Jul 30, 2026 | 16.88 | 16.88 | 16.74 | 16.74 | 16.56 | -3.29% | 299 |
| Jul 29, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.13 | -0.72% | - |
| Jul 28, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.25 | 1.96% | - |
| Jul 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | 1.45% | - |
| Jul 24, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.67 | 1.41% | - |
| Jul 23, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.44 | -0.92% | - |
| Jul 22, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.60 | 0.78% | - |
| Jul 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.47 | -0.24% | - |
| Jul 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.51 | -0.33% | - |
| Jul 17, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.56 | 0.81% | 80 |
| Jul 16, 2026 | 16.70 | 16.70 | 16.61 | 16.61 | 16.43 | 0.73% | 1 |
| Jul 15, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.31 | -2.71% | - |
| Jul 13, 2026 | 16.97 | 16.97 | 16.95 | 16.95 | 16.76 | -0.79% | 1,024 |
| Jul 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.90 | 1.21% | - |
| Jul 9, 2026 | 16.91 | 16.91 | 16.88 | 16.88 | 16.69 | -0.85% | 18 |
| Jul 8, 2026 | 17.04 | 17.04 | 17.02 | 17.02 | 16.84 | 0.50% | 953 |
| Jul 6, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.75 | -1.17% | - |
| Jul 2, 2026 | 17.09 | 17.14 | 17.09 | 17.14 | 16.95 | 1.33% | 178 |
| Jul 1, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.73 | 1.47% | 900 |
| Jun 30, 2026 | 16.59 | 16.67 | 16.59 | 16.67 | 16.49 | 0.42% | 28 |
| Jun 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.42 | -0.84% | - |
| Jun 26, 2026 | 16.67 | 16.74 | 16.67 | 16.74 | 16.56 | 0.84% | 38 |
| Jun 25, 2026 | 16.73 | 16.73 | 16.60 | 16.60 | 16.42 | 0.09% | 469 |
| Jun 24, 2026 | 16.21 | 16.58 | 16.21 | 16.58 | 16.40 | 3.46% | 1,090 |
| Jun 23, 2026 | 15.93 | 16.03 | 15.93 | 16.03 | 15.85 | 0.82% | 125 |
| Jun 22, 2026 | 15.87 | 15.90 | 15.87 | 15.90 | 15.73 | 0.13% | 309 |
| Jun 18, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.71 | 0.06% | - |
| Jun 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.70 | -0.31% | - |
| Jun 16, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.74 | 0.89% | - |
| Jun 15, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.61 | 0.93% | - |
| Jun 12, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.46 | -0.10% | - |
| Jun 11, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.48 | -0.22% | - |
| Jun 10, 2026 | 15.58 | 15.68 | 15.58 | 15.68 | 15.51 | 1.36% | 1,034 |
| Jun 9, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.30 | 1.41% | - |
| Jun 8, 2026 | 15.38 | 15.38 | 15.26 | 15.26 | 15.09 | 0.93% | 235 |
| Jun 5, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 14.95 | 5.24% | - |