Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 5.86
-0.18 (-2.98%)
At close: Feb 20, 2026
Kanadevia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.98% | - |
| Feb 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.09% | - |
| Feb 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.59% | - |
| Feb 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.25% | - |
| Feb 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.59% | 100 |
| Feb 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.35% | - |
| Feb 12, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 2.51% | 500 |
| Feb 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.36% | - |
| Feb 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.26% | - |
| Feb 9, 2026 | 5.82 | 5.97 | 5.82 | 5.97 | 5.97 | 2.14% | 500 |
| Feb 6, 2026 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | -2.50% | 1,975 |
| Feb 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.66% | 280 |
| Feb 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 4.20% | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.19% | - |
| Feb 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.99% | - |
| 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% | - |