Kellanova (ETR:KEL)
Germany · Delayed Price · Currency is EUR 66.12
-0.64 (-0.96%)
Sep 19, 2025, 5:35 PM CET
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 66.88 | 67.08 | 65.90 | 66.12 | 66.12 | -0.96% | 11 |
| Sep 18, 2025 | 66.62 | 66.76 | 66.62 | 66.76 | 66.76 | -0.30% | 2 |
| Sep 17, 2025 | 66.76 | 66.96 | 66.76 | 66.96 | 66.96 | -0.03% | 1 |
| Sep 16, 2025 | 66.90 | 66.98 | 66.90 | 66.98 | 66.98 | -0.48% | 95 |
| Sep 15, 2025 | 67.70 | 67.84 | 66.86 | 67.30 | 67.30 | -0.74% | 1,855 |
| Sep 12, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.03% | 6 |
| Sep 11, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.44% | 6 |
| Sep 10, 2025 | 67.54 | 67.54 | 67.48 | 67.48 | 67.48 | -0.56% | 6 |
| Sep 9, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.33% | 4 |
| Sep 8, 2025 | 68.84 | 68.84 | 67.64 | 67.64 | 67.64 | -0.56% | 4 |
| Sep 5, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.70% | 3 |
| Sep 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.45% | 3 |
| Sep 3, 2025 | 67.02 | 68.14 | 67.02 | 67.52 | 67.52 | -0.32% | 3 |
| Sep 2, 2025 | 67.98 | 67.98 | 67.70 | 67.74 | 67.74 | -1.08% | 2 |
| Sep 1, 2025 | 68.98 | 68.98 | 68.48 | 68.48 | 67.98 | 0.91% | 35 |
| Aug 29, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.37 | -0.56% | 142 |
| Aug 28, 2025 | 68.28 | 68.28 | 68.24 | 68.24 | 67.74 | -0.73% | 250 |
| Aug 27, 2025 | 68.10 | 68.74 | 68.10 | 68.74 | 68.24 | 0.23% | 4 |
| Aug 26, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.08 | 0.18% | 3 |
| Aug 25, 2025 | 68.96 | 68.96 | 68.46 | 68.46 | 67.96 | 0.23% | 3 |
| Aug 22, 2025 | 69.00 | 69.00 | 68.30 | 68.30 | 67.80 | -0.87% | 152 |
| Aug 21, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.40 | 0.32% | 500 |
| Aug 20, 2025 | 68.06 | 68.84 | 68.06 | 68.68 | 68.18 | 0.09% | 9 |
| Aug 19, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.12 | -0.06% | 5 |
| Aug 18, 2025 | 69.06 | 69.06 | 68.66 | 68.66 | 68.16 | 0.35% | 1 |
| Aug 15, 2025 | 69.74 | 69.74 | 68.42 | 68.42 | 67.92 | -0.55% | 102 |
| Aug 14, 2025 | 69.18 | 69.18 | 68.72 | 68.80 | 68.30 | 0.61% | 16 |
| Aug 13, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 67.88 | -0.38% | 12 |
| Aug 12, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.14 | -0.55% | 10 |
| Aug 11, 2025 | 68.20 | 69.06 | 68.20 | 69.02 | 68.52 | 0.47% | 9 |
| Aug 8, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.20 | 0.03% | 5 |
| Aug 7, 2025 | 69.20 | 69.20 | 68.68 | 68.68 | 68.18 | 0.06% | 2 |
| Aug 6, 2025 | 68.56 | 68.68 | 68.56 | 68.64 | 68.14 | -0.61% | 212 |
| Aug 5, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 68.56 | -0.06% | 220 |
| Aug 4, 2025 | 69.14 | 69.26 | 69.10 | 69.10 | 68.60 | -0.03% | 228 |
| Aug 1, 2025 | 70.18 | 70.18 | 69.12 | 69.12 | 68.62 | -1.06% | 19 |
| Jul 31, 2025 | 69.66 | 69.86 | 69.66 | 69.86 | 69.35 | 0.26% | 100 |
| Jul 30, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.18 | 0.37% | 106 |
| Jul 29, 2025 | 69.28 | 69.42 | 69.28 | 69.42 | 68.92 | 1.08% | 112 |
| Jul 28, 2025 | 67.74 | 68.68 | 67.74 | 68.68 | 68.18 | 0.88% | 2 |
| Jul 25, 2025 | 67.28 | 68.08 | 67.28 | 68.08 | 67.59 | 0.29% | 20 |
| Jul 24, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.39 | -0.59% | 11 |
| Jul 23, 2025 | 68.74 | 68.74 | 68.28 | 68.28 | 67.79 | 0.18% | 3 |
| Jul 22, 2025 | 68.88 | 68.88 | 68.16 | 68.16 | 67.67 | -0.23% | 1 |
| Jul 21, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 67.83 | -0.47% | 16 |
| Jul 18, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.14 | -0.29% | 23 |
| Jul 17, 2025 | 69.38 | 69.38 | 68.36 | 68.84 | 68.34 | 0.97% | 31 |
| Jul 16, 2025 | 67.56 | 68.44 | 67.56 | 68.18 | 67.69 | -0.64% | 98 |
| Jul 15, 2025 | 68.82 | 68.82 | 68.62 | 68.62 | 68.12 | 0.70% | 13 |
| Jul 14, 2025 | 67.68 | 68.18 | 67.68 | 68.14 | 67.65 | 0.38% | 25 |