Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 5.43
-0.05 (-0.91%)
At close: Jan 28, 2026
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | - |
| Jan 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.64% | - |
| Jan 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.91% | - |
| Jan 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.27% | - |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.45% | - |
| Jan 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.27% | - |
| Jan 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.63% | - |
| Jan 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.47% | - |
| Jan 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | - |
| Jan 16, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.70% | - |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | - |
| Jan 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.13% | - |
| Jan 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | - |
| Jan 12, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.57% | - |
| Jan 9, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.41% | - |
| Jan 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% | - |
| Jan 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Jan 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.45% | - |
| Jan 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.27% | - |
| Jan 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.10% | - |
| Dec 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.54% | - |
| Dec 29, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.26% | - |
| Dec 23, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.25% | - |
| Dec 22, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.56% | - |
| 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% | - |