ETR:KDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	102.70	102.70	102.70	102.70	102.70	-0.39%	81
Mar 26, 2026	103.10	103.10	103.10	103.10	103.10	-	27
Mar 24, 2026	103.55	103.55	103.10	103.10	103.10	-1.34%	5
Mar 23, 2026	101.10	105.05	100.35	104.50	104.50	-1.88%	93
Mar 20, 2026	106.45	106.50	106.45	106.50	106.50	0.47%	291
Mar 16, 2026	106.00	106.00	106.00	106.00	106.00	-1.49%	50
Mar 13, 2026	107.60	107.60	107.60	107.60	107.60	-2.71%	79
Mar 12, 2026	110.60	110.60	110.60	110.60	110.60	-	8
Mar 11, 2026	110.60	110.60	110.60	110.60	110.60	2.22%	-
Mar 9, 2026	108.20	108.20	108.20	108.20	108.20	-0.14%	12
Mar 6, 2026	108.35	108.35	108.35	108.35	108.35	-2.52%	10
Mar 5, 2026	111.15	111.15	111.15	111.15	111.15	-	50
Mar 4, 2026	111.55	111.55	111.15	111.15	111.15	2.54%	95
Mar 3, 2026	109.85	109.85	108.40	108.40	108.40	-3.73%	645
Mar 2, 2026	112.60	112.60	112.60	112.60	112.60	-	5
Feb 26, 2026	112.60	112.60	112.60	112.60	112.60	-	2
Feb 24, 2026	112.60	112.60	112.60	112.60	112.60	-5.18%	1
Feb 23, 2026	117.90	118.75	117.90	118.75	118.75	1.76%	75
Feb 20, 2026	116.65	116.70	116.65	116.70	116.70	1.17%	80
Feb 19, 2026	115.35	115.35	115.35	115.35	115.35	-	4
Feb 16, 2026	115.35	115.35	115.35	115.35	115.35	-5.53%	3
Feb 12, 2026	122.10	122.10	122.10	122.10	122.10	1.08%	49
Feb 11, 2026	120.80	120.80	120.80	120.80	120.80	0.04%	71
Feb 10, 2026	120.75	120.75	120.75	120.75	120.75	0.29%	-
Feb 9, 2026	120.40	120.40	120.40	120.40	120.40	1.90%	45
Jan 30, 2026	118.15	118.15	118.15	118.15	118.15	-	8
Jan 29, 2026	118.15	118.15	118.15	118.15	118.15	-	1
Jan 28, 2026	118.95	118.95	118.15	118.15	118.15	2.56%	90
Jan 26, 2026	115.20	115.20	115.20	115.20	115.20	-	81
Jan 23, 2026	115.20	115.20	115.20	115.20	115.20	-	89
Jan 21, 2026	115.20	115.20	115.20	115.20	115.20	-0.17%	-
Jan 20, 2026	115.40	115.40	115.40	115.40	115.40	-0.77%	15
Jan 14, 2026	116.30	116.30	116.30	116.30	116.30	1.62%	-
Jan 13, 2026	114.45	114.45	114.45	114.45	114.45	-	118
Jan 12, 2026	114.45	114.45	114.45	114.45	114.45	-0.09%	3
Jan 9, 2026	114.50	114.55	114.50	114.55	114.55	0.75%	5
Jan 6, 2026	113.70	113.70	113.70	113.70	113.70	-	96
Jan 2, 2026	113.70	113.70	113.70	113.70	113.70	1.25%	-
Dec 30, 2025	112.30	112.30	112.30	112.30	112.30	1.26%	-
Dec 29, 2025	110.90	110.90	110.90	110.90	110.90	-0.72%	1
Dec 23, 2025	110.85	111.70	110.85	111.70	111.70	0.04%	16
Dec 22, 2025	111.65	111.65	111.65	111.65	111.65	-0.04%	-
Dec 19, 2025	111.70	111.70	111.70	111.70	111.70	-	9
Dec 18, 2025	111.70	111.70	111.70	111.70	111.70	-0.18%	-
Dec 17, 2025	111.90	111.90	111.90	111.90	111.90	1.13%	96
Dec 16, 2025	110.65	110.65	110.65	110.65	110.65	0.82%	1
Dec 15, 2025	109.75	109.75	109.75	109.75	109.75	0.83%	1
Dec 12, 2025	109.25	109.25	108.85	108.85	108.85	-0.32%	163
Dec 11, 2025	109.20	109.20	109.20	109.20	109.20	1.25%	-
Dec 10, 2025	107.85	107.85	107.85	107.85	107.85	-	10