Kyndryl Holdings, Inc. (FRA:7XU)
Germany · Delayed Price · Currency is EUR 23.73
+0.53 (2.28%)
At close: Jan 9, 2026
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.18 | 23.75 | 23.18 | 23.73 | 23.73 | 2.28% | 138 |
| Jan 8, 2026 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 0.56% | 80 |
| Jan 7, 2026 | 22.67 | 23.07 | 22.66 | 23.07 | 23.07 | 2.85% | 3,023 |
| Jan 6, 2026 | 22.19 | 22.43 | 22.19 | 22.43 | 22.43 | -0.36% | 314 |
| Jan 5, 2026 | 21.75 | 22.51 | 21.63 | 22.51 | 22.51 | 2.79% | 23 |
| Jan 2, 2026 | 22.51 | 22.78 | 21.90 | 21.90 | 21.90 | -3.69% | 968 |
| Dec 30, 2025 | 22.77 | 22.82 | 22.74 | 22.74 | 22.74 | -1.04% | 172 |
| Dec 29, 2025 | 22.84 | 23.00 | 22.71 | 22.98 | 22.98 | 1.23% | 413 |
| Dec 23, 2025 | 22.83 | 22.83 | 22.70 | 22.70 | 22.70 | -1.43% | 52 |
| Dec 22, 2025 | 23.36 | 23.36 | 23.00 | 23.03 | 23.03 | 0.22% | 134 |
| Dec 19, 2025 | 22.73 | 23.00 | 22.73 | 22.98 | 22.98 | 1.86% | 244 |
| Dec 18, 2025 | 22.67 | 22.67 | 22.56 | 22.56 | 22.56 | 0.04% | 45 |
| Dec 17, 2025 | 22.35 | 22.55 | 22.35 | 22.55 | 22.55 | 1.17% | 50 |
| Dec 16, 2025 | 22.14 | 22.52 | 22.14 | 22.29 | 22.29 | -2.02% | 62 |
| Dec 15, 2025 | 22.84 | 22.95 | 22.75 | 22.75 | 22.75 | -1.52% | 703 |
| Dec 12, 2025 | 22.93 | 23.10 | 22.93 | 23.10 | 23.10 | -0.26% | 5 |
| Dec 11, 2025 | 23.04 | 23.16 | 23.04 | 23.16 | 23.16 | -1.24% | 27 |
| Dec 10, 2025 | 22.83 | 23.50 | 22.61 | 23.45 | 23.45 | 5.63% | 317 |
| Dec 9, 2025 | 22.01 | 22.24 | 22.01 | 22.20 | 22.20 | -0.89% | 409 |
| Dec 8, 2025 | 22.41 | 22.50 | 22.40 | 22.40 | 22.40 | -1.28% | 100 |
| Dec 5, 2025 | 22.44 | 22.90 | 22.40 | 22.69 | 22.69 | 1.02% | 314 |
| Dec 4, 2025 | 22.28 | 22.46 | 22.28 | 22.46 | 22.46 | 0.27% | 5 |
| Dec 3, 2025 | 21.92 | 22.40 | 21.92 | 22.40 | 22.40 | -0.36% | 188 |
| Dec 2, 2025 | 22.12 | 22.48 | 22.12 | 22.48 | 22.48 | 0.54% | 220 |
| Dec 1, 2025 | 22.24 | 22.36 | 22.00 | 22.36 | 22.36 | 2.05% | 182 |
| Nov 28, 2025 | 21.85 | 21.95 | 21.85 | 21.91 | 21.91 | 0.83% | 48 |
| Nov 27, 2025 | 21.72 | 21.73 | 21.72 | 21.73 | 21.73 | -1.90% | 14 |
| Nov 26, 2025 | 21.52 | 22.15 | 21.52 | 22.15 | 22.15 | 5.23% | 237 |
| Nov 25, 2025 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | -0.71% | 17 |
| Nov 24, 2025 | 21.23 | 21.25 | 21.06 | 21.20 | 21.20 | -0.47% | 193 |
| Nov 21, 2025 | 20.42 | 21.30 | 20.42 | 21.30 | 21.30 | 3.75% | 179 |
| Nov 20, 2025 | 20.59 | 20.59 | 20.53 | 20.53 | 20.53 | 0.88% | 212 |
| Nov 19, 2025 | 20.13 | 20.35 | 20.13 | 20.35 | 20.35 | -0.49% | 188 |
| Nov 18, 2025 | 20.48 | 20.56 | 20.45 | 20.45 | 20.45 | -5.15% | 203 |
| Nov 17, 2025 | 21.98 | 22.16 | 21.56 | 21.56 | 21.56 | -0.14% | 173 |
| Nov 14, 2025 | 21.82 | 21.82 | 21.59 | 21.59 | 21.59 | -1.86% | 2 |
| Nov 13, 2025 | 22.54 | 22.55 | 22.00 | 22.00 | 22.00 | -1.96% | 144 |
| Nov 12, 2025 | 22.08 | 22.44 | 22.08 | 22.44 | 22.44 | 0.49% | 19 |
| Nov 11, 2025 | 22.35 | 22.45 | 22.25 | 22.33 | 22.33 | -1.24% | 528 |
| Nov 10, 2025 | 22.71 | 23.00 | 22.61 | 22.61 | 22.61 | -0.79% | 1,282 |
| Nov 7, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.71% | - |
| Nov 6, 2025 | 22.68 | 22.84 | 22.63 | 22.63 | 22.63 | 2.86% | 54 |
| Nov 5, 2025 | 24.78 | 24.87 | 22.00 | 22.00 | 22.00 | -8.71% | 724 |
| Nov 4, 2025 | 24.54 | 24.54 | 24.10 | 24.10 | 24.10 | -4.33% | 106 |
| Nov 3, 2025 | 24.86 | 25.19 | 24.86 | 25.19 | 25.19 | 3.11% | 86 |
| Oct 31, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.85% | - |
| Oct 30, 2025 | 24.27 | 24.64 | 24.27 | 24.64 | 24.64 | -0.28% | 9 |
| Oct 29, 2025 | 24.70 | 24.75 | 24.70 | 24.71 | 24.71 | -0.72% | 82 |
| Oct 28, 2025 | 24.65 | 24.89 | 24.65 | 24.89 | 24.89 | 1.01% | 55 |
| Oct 27, 2025 | 24.33 | 24.64 | 24.33 | 24.64 | 24.64 | 0.08% | 133 |