Kennedy-Wilson Holdings, Inc. (FRA:13K)
Germany · Delayed Price · Currency is EUR 8.10
+0.00 (0.02%)
At close: Jan 2, 2026
Kennedy-Wilson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.40 | 8.45 | 8.25 | 8.30 | 8.30 | -1.19% | - |
| Jan 8, 2026 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | 0.60% | - |
| Jan 7, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | - |
| Jan 6, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | - |
| Jan 5, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 2, 2026 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | -1.22% | - |
| Dec 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | - | - |
| Dec 29, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.10 | 1.23% | - |
| Dec 23, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.00 | -1.22% | - |
| Dec 22, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 8.10 | - | - |
| Dec 19, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.10 | -1.20% | - |
| Dec 18, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.20 | -0.60% | - |
| Dec 17, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.25 | 1.83% | - |
| Dec 16, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.10 | -1.80% | - |
| Dec 15, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.25 | 0.60% | - |
| Dec 12, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.20 | -0.60% | - |
| Dec 11, 2025 | 8.15 | 8.35 | 8.15 | 8.35 | 8.25 | 1.83% | - |
| Dec 10, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.10 | -1.20% | - |
| Dec 9, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.20 | 0.61% | - |
| Dec 8, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.15 | - | - |
| Dec 5, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.15 | - | - |
| Dec 4, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.15 | - | - |
| Dec 3, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.15 | -0.60% | - |
| Dec 2, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.20 | -0.60% | - |
| Dec 1, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.25 | 1.21% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.15 | -1.20% | - |
| Nov 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | - | - |
| Nov 26, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.25 | - | - |
| Nov 25, 2025 | 8.25 | 8.45 | 8.25 | 8.35 | 8.25 | 1.83% | - |
| Nov 24, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | 8.10 | -2.96% | - |
| Nov 21, 2025 | 8.20 | 8.45 | 8.20 | 8.45 | 8.34 | 3.05% | - |
| Nov 20, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.10 | 0.61% | - |
| Nov 19, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.05 | 0.62% | - |
| Nov 18, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.00 | - | - |
| Nov 17, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.00 | -1.22% | - |
| Nov 14, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.10 | 0.61% | - |
| Nov 13, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.05 | -1.21% | - |
| Nov 12, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.15 | -0.60% | - |
| Nov 11, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.20 | 2.47% | - |
| Nov 10, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.00 | 0.62% | - |
| Nov 7, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 7.95 | -1.83% | - |
| Nov 6, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.10 | -2.38% | - |
| Nov 5, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.30 | 30.23% | - |
| Nov 4, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.37 | 1.57% | - |
| Nov 3, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.27 | -1.55% | - |
| Oct 31, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.37 | 0.78% | - |
| Oct 30, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.32 | 1.59% | - |
| Oct 29, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.22 | -5.26% | - |
| Oct 28, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.57 | -0.75% | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.62 | -2.90% | - |