Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 5.13
+0.07 (1.28%)
At close: Dec 19, 2025
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.28% | - |
| Dec 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Dec 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.49% | - |
| Dec 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.04% | - |
| Dec 15, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.10% | - |
| Dec 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.85% | - |
| Dec 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.49% | - |
| Dec 10, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.09% | - |
| Dec 9, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| Dec 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% | - |
| Dec 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.37% | - |
| Dec 4, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.41% | - |
| Dec 3, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Dec 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.02% | - |
| Dec 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.74% | - |
| Nov 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.39% | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.60% | 30 |
| Nov 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.02% | - |
| Nov 25, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.87% | - |
| Nov 24, 2025 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.10% | 1,000 |
| Nov 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.27% | - |
| Nov 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.29% | - |
| Nov 19, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Nov 18, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.57% | - |
| Nov 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.35% | - |
| Nov 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.43% | - |
| Nov 13, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.66% | - |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.52% | - |
| Nov 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.48% | - |
| Nov 10, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | - |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -14.05% | - |
| Nov 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.95% | 1,200 |
| Nov 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.08% | - |
| Nov 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.55% | - |
| Nov 3, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.08% | - |
| Oct 31, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.31% | - |
| Oct 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.87% | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.64% | - |
| Oct 28, 2025 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -4.97% | 5,000 |
| Oct 27, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.99% | - |
| Oct 24, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.61% | - |
| Oct 23, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 5.08% | - |
| Oct 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.14% | - |
| Oct 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.07% | - |
| Oct 20, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% | - |
| Oct 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% | - |
| Oct 16, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | - |
| Oct 15, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.01% | - |
| Oct 14, 2025 | 5.82 | 5.97 | 5.82 | 5.97 | 5.97 | 4.65% | 45 |
| Oct 13, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -3.79% | - |