Kellanova (ETR:KEL)
Germany · Delayed Price · Currency is EUR 69.10
-0.02 (-0.03%)
Aug 5, 2025, 7:53 AM CET
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 69.14 | 69.26 | 69.10 | 69.10 | 69.10 | -0.03% | 228 |
| Aug 1, 2025 | 70.18 | 70.18 | 69.12 | 69.12 | 69.12 | -1.06% | 19 |
| Jul 31, 2025 | 69.66 | 69.86 | 69.66 | 69.86 | 69.86 | 0.26% | 100 |
| Jul 30, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.37% | 112 |
| Jul 29, 2025 | 69.28 | 69.42 | 69.28 | 69.42 | 69.42 | 1.08% | 112 |
| Jul 28, 2025 | 67.74 | 68.68 | 67.74 | 68.68 | 68.68 | 0.88% | 2 |
| Jul 25, 2025 | 67.28 | 68.08 | 67.28 | 68.08 | 68.08 | 0.29% | 20 |
| Jul 24, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.59% | - |
| Jul 23, 2025 | 68.74 | 68.74 | 68.28 | 68.28 | 68.28 | 0.18% | 3 |
| Jul 22, 2025 | 68.88 | 68.88 | 68.16 | 68.16 | 68.16 | -0.23% | 1 |
| Jul 21, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.47% | 31 |
| Jul 18, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.29% | 31 |
| Jul 17, 2025 | 69.38 | 69.38 | 68.36 | 68.84 | 68.84 | 0.97% | 31 |
| Jul 16, 2025 | 67.56 | 68.44 | 67.56 | 68.18 | 68.18 | -0.64% | 98 |
| Jul 15, 2025 | 68.82 | 68.82 | 68.62 | 68.62 | 68.62 | 0.70% | 13 |
| Jul 14, 2025 | 67.68 | 68.18 | 67.68 | 68.14 | 68.14 | 0.38% | 25 |
| Jul 11, 2025 | 68.00 | 68.00 | 67.88 | 67.88 | 67.88 | -0.24% | 500 |
| Jul 10, 2025 | 68.12 | 68.20 | 67.40 | 68.04 | 68.04 | 0.44% | 1,320 |
| Jul 9, 2025 | 67.08 | 67.74 | 67.08 | 67.74 | 67.74 | -0.38% | 12 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.06% | 2 |
| Jul 7, 2025 | 68.28 | 68.28 | 68.04 | 68.04 | 68.04 | 0.06% | 2 |
| Jul 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jul 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.15% | 1 |
| Jul 2, 2025 | 67.82 | 67.90 | 67.82 | 67.90 | 67.90 | 0.12% | 1 |
| Jul 1, 2025 | 68.16 | 68.16 | 67.82 | 67.82 | 67.82 | 0.47% | 22 |
| Jun 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.09% | 46 |
| Jun 27, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.36% | 46 |
| Jun 26, 2025 | 67.06 | 67.20 | 67.06 | 67.20 | 67.20 | 0.24% | 177 |
| Jun 25, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.80% | 46 |
| Jun 24, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.32% | 46 |
| Jun 23, 2025 | 68.76 | 68.76 | 67.80 | 67.80 | 67.80 | -0.32% | 46 |
| Jun 20, 2025 | 67.64 | 68.06 | 67.64 | 68.02 | 68.02 | -0.06% | 80 |
| Jun 19, 2025 | 68.08 | 68.08 | 68.06 | 68.06 | 68.06 | -2.18% | 3 |
| Jun 18, 2025 | 69.16 | 69.58 | 69.16 | 69.58 | 69.58 | -0.34% | 15 |
| Jun 17, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 1.04% | 1 |
| Jun 16, 2025 | 69.88 | 69.88 | 69.10 | 69.10 | 69.10 | -0.26% | 14 |
| Jun 13, 2025 | 69.30 | 69.54 | 69.28 | 69.28 | 69.28 | -0.60% | 421 |
| Jun 12, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.69% | 142 |
| Jun 11, 2025 | 70.56 | 71.00 | 70.56 | 70.90 | 70.90 | -0.67% | 142 |
| Jun 10, 2025 | 71.64 | 71.64 | 71.22 | 71.38 | 71.38 | -0.42% | 645 |
| Jun 9, 2025 | 72.26 | 72.26 | 71.68 | 71.68 | 71.68 | -0.50% | 3 |
| Jun 6, 2025 | 71.52 | 72.06 | 71.52 | 72.04 | 72.04 | 0.56% | 6 |
| Jun 5, 2025 | 71.64 | 71.64 | 71.12 | 71.64 | 71.64 | -0.14% | 137 |
| Jun 4, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.42% | 1 |
| Jun 3, 2025 | 72.24 | 72.24 | 72.04 | 72.04 | 72.04 | 0.67% | 1 |
| Jun 2, 2025 | 72.24 | 72.24 | 71.56 | 71.56 | 71.56 | -1.38% | 261 |
| May 30, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.06 | 0.11% | 186 |
| May 29, 2025 | 72.60 | 72.60 | 72.48 | 72.48 | 71.98 | -0.71% | 111 |
| May 28, 2025 | 72.44 | 73.00 | 72.44 | 73.00 | 72.50 | 0.30% | 82 |
| May 27, 2025 | 72.54 | 72.80 | 72.54 | 72.78 | 72.28 | 0.41% | 82 |