Skip to main content
logo
Kyndryl Holdings, Inc. (FRA:7XU)
Germany flag Germany · Delayed Price · Currency is EUR
10.76
-0.16 (-1.47%)
Last updated: Feb 20, 2026, 1:35 PM CET

Kyndryl Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202610.9210.9210.7610.7610.76-1.47%38
Feb 19, 202611.1411.1410.9210.9210.92-4.42%470
Feb 18, 202611.3511.7111.3511.4211.421.87%3,641
Feb 17, 202610.1011.8010.1011.2111.219.31%11,353
Feb 16, 202610.1710.3010.1710.2610.260.54%562
Feb 13, 20269.5510.239.5510.2010.209.09%1,645
Feb 12, 202610.1810.389.359.359.35-5.88%4,595
Feb 11, 20269.409.939.409.939.93-0.18%3,755
Feb 10, 20268.959.988.819.959.9513.09%28,029
Feb 9, 202619.8719.878.728.808.80-55.36%20,388
Feb 6, 202618.5019.7218.5019.7219.724.04%3,085
Feb 5, 202619.6119.7718.9518.9518.95-1.92%734
Feb 4, 202618.5319.3218.4819.3219.328.85%213
Feb 3, 202619.6119.6117.7517.7517.75-11.03%214
Feb 2, 202619.0519.9519.0519.9519.952.47%69
Jan 30, 202619.6119.6119.2019.4719.47-1.67%2,220
Jan 29, 202619.5620.1019.5619.8019.80-0.63%636
Jan 28, 202619.6920.2219.6919.9319.93-0.57%2,332
Jan 27, 202620.6120.6120.0020.0420.04-2.77%454
Jan 26, 202620.6120.6120.1520.6120.61-2.87%1,025
Jan 23, 202620.9921.2220.9921.2221.220.81%92
Jan 22, 202620.8521.3520.8521.0521.050.53%136
Jan 21, 202620.6020.9420.6020.9420.94-0.29%1
Jan 20, 202621.4121.4621.0021.0021.00-3.23%690
Jan 19, 202621.5121.8421.5121.7021.70-3.12%1,259
Jan 16, 202623.1123.1122.4022.4022.40-5.12%151
Jan 15, 202623.3823.6123.2723.6123.610.47%1,757
Jan 14, 202623.0123.5023.0123.5023.501.29%366
Jan 13, 202623.2023.2023.0823.2023.200.87%85
Jan 12, 202623.3823.3823.0023.0023.00-3.08%120
Jan 9, 202623.1823.7523.1823.7323.732.28%138
Jan 8, 202622.9023.2022.9023.2023.200.56%80
Jan 7, 202622.6723.0722.6623.0723.072.85%3,023
Jan 6, 202622.1922.4322.1922.4322.43-0.36%314
Jan 5, 202621.7522.5121.6322.5122.512.79%23
Jan 2, 202622.5122.7821.9021.9021.90-3.69%968
Dec 30, 202522.7722.8222.7422.7422.74-1.04%172
Dec 29, 202522.8423.0022.7122.9822.981.23%413
Dec 23, 202522.8322.8322.7022.7022.70-1.43%52
Dec 22, 202523.3623.3623.0023.0323.030.22%134
Dec 19, 202522.7323.0022.7322.9822.981.86%244
Dec 18, 202522.6722.6722.5622.5622.560.04%45
Dec 17, 202522.3522.5522.3522.5522.551.17%50
Dec 16, 202522.1422.5222.1422.2922.29-2.02%62
Dec 15, 202522.8422.9522.7522.7522.75-1.52%703
Dec 12, 202522.9323.1022.9323.1023.10-0.26%5
Dec 11, 202523.0423.1623.0423.1623.16-1.24%27
Dec 10, 202522.8323.5022.6123.4523.455.63%317
Dec 9, 202522.0122.2422.0122.2022.20-0.89%409
Dec 8, 202522.4122.5022.4022.4022.40-1.28%100