Kyndryl Holdings, Inc. (FRA:7XU)
Germany · Delayed Price · Currency is EUR 11.63
+0.28 (2.47%)
Last updated: Sep 15, 2026, 2:55 PM CET
FRA:7XU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 11.62 | 11.63 | 11.58 | 11.63 | 11.63 | 2.47% | 78 |
| Sep 14, 2026 | 11.20 | 11.40 | 11.20 | 11.35 | 11.35 | 4.18% | 1,094 |
| Sep 11, 2026 | 10.87 | 11.00 | 10.87 | 10.90 | 10.90 | 0.46% | 64 |
| Sep 10, 2026 | 11.10 | 11.16 | 10.85 | 10.85 | 10.85 | -0.46% | 19 |
| Sep 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.33% | - |
| Sep 8, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.13% | - |
| Sep 7, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.24% | 80 |
| Sep 4, 2026 | 11.36 | 11.36 | 11.31 | 11.31 | 11.31 | 0.18% | 15 |
| Sep 3, 2026 | 11.20 | 11.29 | 11.20 | 11.29 | 11.29 | 0.71% | 200 |
| Sep 2, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.92% | 20 |
| Sep 1, 2026 | 11.49 | 11.49 | 11.43 | 11.43 | 11.43 | 1.51% | 4 |
| Aug 31, 2026 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 0.45% | 84 |
| Aug 28, 2026 | 11.27 | 11.27 | 11.21 | 11.21 | 11.21 | 3.41% | 30 |
| Aug 27, 2026 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | -1.94% | 1 |
| Aug 26, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.75% | - |
| Aug 25, 2026 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 0.23% | 168 |
| Aug 24, 2026 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | -0.82% | 51 |
| Aug 21, 2026 | 10.50 | 10.93 | 10.50 | 10.93 | 10.93 | 3.11% | 221 |
| Aug 20, 2026 | 10.51 | 10.60 | 10.46 | 10.60 | 10.60 | -2.30% | 11 |
| Aug 19, 2026 | 10.61 | 10.85 | 10.54 | 10.85 | 10.85 | -1.18% | 919 |
| Aug 18, 2026 | 10.87 | 10.98 | 10.87 | 10.98 | 10.98 | -1.66% | 5 |
| Aug 17, 2026 | 11.36 | 11.36 | 11.17 | 11.17 | 11.17 | -6.45% | 16 |
| Aug 14, 2026 | 11.97 | 11.97 | 11.93 | 11.94 | 11.94 | 6.04% | 437 |
| Aug 13, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.87% | - |
| Aug 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -5.13% | - |
| Aug 11, 2026 | 11.69 | 12.09 | 11.69 | 12.09 | 12.09 | 1.64% | 7 |
| Aug 10, 2026 | 12.13 | 12.13 | 11.90 | 11.90 | 11.90 | -1.82% | 15 |
| Aug 7, 2026 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | -0.21% | 244 |
| Aug 6, 2026 | 11.93 | 12.14 | 11.79 | 12.14 | 12.14 | -3.31% | 166 |
| Aug 5, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% | - |
| Aug 4, 2026 | 11.99 | 12.55 | 11.84 | 12.55 | 12.55 | 3.63% | 14 |
| Aug 3, 2026 | 11.70 | 12.11 | 11.70 | 12.11 | 12.11 | 3.55% | 604 |
| Jul 31, 2026 | 11.68 | 11.69 | 11.68 | 11.69 | 11.69 | 2.63% | 147 |
| Jul 30, 2026 | 12.12 | 12.13 | 11.39 | 11.39 | 11.39 | -1.68% | 280 |
| Jul 29, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.40% | 300 |
| Jul 28, 2026 | 11.12 | 11.75 | 11.12 | 11.75 | 11.75 | 6.19% | 135 |
| Jul 27, 2026 | 10.54 | 11.07 | 10.54 | 11.07 | 11.07 | 5.53% | 414 |
| Jul 24, 2026 | 10.15 | 10.50 | 10.15 | 10.49 | 10.49 | 4.02% | 9,943 |
| Jul 23, 2026 | 10.09 | 10.13 | 10.08 | 10.08 | 10.08 | -4.64% | 1,200 |
| Jul 22, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.66% | - |
| Jul 21, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.85% | - |
| Jul 20, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 2.28% | 88 |
| Jul 17, 2026 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 2.59% | 42 |
| Jul 16, 2026 | 10.11 | 10.11 | 10.02 | 10.06 | 10.06 | -1.42% | 26 |
| Jul 15, 2026 | 10.06 | 10.20 | 10.06 | 10.20 | 10.20 | 2.62% | 51 |
| Jul 14, 2026 | 10.70 | 10.83 | 9.90 | 9.94 | 9.94 | -5.29% | 365 |
| Jul 13, 2026 | 10.36 | 10.50 | 10.36 | 10.50 | 10.50 | 0.43% | 42 |
| Jul 10, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.80% | - |
| Jul 9, 2026 | 10.40 | 10.40 | 10.27 | 10.27 | 10.27 | -1.53% | 38 |
| Jul 8, 2026 | 10.73 | 10.75 | 10.43 | 10.43 | 10.43 | -4.58% | 279 |