Kenvue Inc. (FRA:J4D)
Germany · Delayed Price · Currency is EUR 18.60
-0.28 (-1.46%)
At close: Aug 1, 2025, 10:00 PM CET
Kenvue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.74 | 18.74 | 18.53 | 18.61 | - | -1.39% | - |
| Jul 31, 2025 | 19.00 | 19.12 | 18.73 | 18.87 | - | -0.66% | - |
| Jul 30, 2025 | 19.21 | 19.48 | 19.00 | 19.00 | - | -0.85% | - |
| Jul 29, 2025 | 19.28 | 19.35 | 18.72 | 19.16 | - | -0.69% | - |
| Jul 28, 2025 | 19.54 | 19.60 | 19.29 | 19.29 | - | -0.68% | - |
| Jul 25, 2025 | 19.19 | 19.43 | 19.06 | 19.43 | - | 1.61% | - |
| Jul 24, 2025 | 19.09 | 19.52 | 19.09 | 19.12 | - | 0.43% | - |
| Jul 23, 2025 | 19.39 | 19.39 | 19.04 | 19.04 | - | -0.90% | - |
| Jul 22, 2025 | 18.92 | 19.21 | 18.91 | 19.21 | - | 1.40% | - |
| Jul 21, 2025 | 18.87 | 19.01 | 18.81 | 18.94 | - | 0.23% | - |
| Jul 18, 2025 | 18.85 | 19.06 | 18.78 | 18.90 | - | 0.49% | - |
| Jul 17, 2025 | 18.78 | 18.94 | 18.71 | 18.81 | - | 0.01% | - |
| Jul 16, 2025 | 18.38 | 18.80 | 18.30 | 18.80 | - | 1.63% | - |
| Jul 15, 2025 | 18.79 | 18.79 | 18.38 | 18.50 | - | -1.52% | - |
| Jul 14, 2025 | 18.19 | 19.10 | 18.06 | 18.79 | - | 2.55% | - |
| Jul 11, 2025 | 17.87 | 18.32 | 17.70 | 18.32 | - | 2.20% | - |
| Jul 10, 2025 | 17.64 | 18.01 | 17.64 | 17.93 | - | 1.81% | - |
| Jul 9, 2025 | 17.65 | 17.83 | 17.52 | 17.61 | - | 0.10% | - |
| Jul 8, 2025 | 17.78 | 17.81 | 17.50 | 17.59 | - | -1.10% | - |
| Jul 7, 2025 | 17.61 | 17.97 | 17.61 | 17.79 | - | 1.17% | - |
| Jul 4, 2025 | 17.79 | 17.79 | 17.55 | 17.58 | - | -1.73% | - |
| Jul 3, 2025 | 17.74 | 17.96 | 17.73 | 17.89 | - | 1.33% | - |
| Jul 2, 2025 | 17.80 | 17.88 | 17.66 | 17.66 | - | -0.91% | - |
| Jul 1, 2025 | 17.81 | 18.05 | 17.64 | 17.82 | - | 1.08% | - |
| Jun 30, 2025 | 17.92 | 17.93 | 17.63 | 17.63 | - | -1.14% | - |
| Jun 27, 2025 | 18.08 | 18.10 | 17.83 | 17.83 | - | -0.58% | - |
| Jun 26, 2025 | 18.18 | 18.19 | 17.94 | 17.94 | - | -1.30% | - |
| Jun 25, 2025 | 18.27 | 18.37 | 18.13 | 18.17 | - | -0.42% | - |
| Jun 24, 2025 | 18.50 | 18.57 | 18.17 | 18.25 | - | -1.14% | - |
| Jun 23, 2025 | 18.54 | 18.68 | 18.24 | 18.46 | - | -0.62% | - |
| Jun 20, 2025 | 18.48 | 18.80 | 18.21 | 18.57 | - | 0.97% | - |
| Jun 19, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | - | -1.56% | - |
| Jun 18, 2025 | 18.64 | 18.72 | 18.42 | 18.69 | - | 0.18% | - |
| Jun 17, 2025 | 18.66 | 18.78 | 18.59 | 18.65 | - | -0.37% | - |
| Jun 16, 2025 | 18.59 | 18.94 | 18.55 | 18.72 | - | 1.13% | 80 |
| Jun 13, 2025 | 18.93 | 19.13 | 18.51 | 18.51 | - | -2.83% | - |
| Jun 12, 2025 | 18.90 | 19.12 | 18.70 | 19.05 | - | 0.59% | - |
| Jun 11, 2025 | 18.80 | 18.95 | 18.71 | 18.94 | - | 0.77% | - |
| Jun 10, 2025 | 18.59 | 18.87 | 18.59 | 18.80 | - | 0.35% | - |
| Jun 9, 2025 | 19.01 | 19.16 | 18.73 | 18.73 | - | -2.08% | - |
| Jun 6, 2025 | 18.96 | 19.23 | 18.88 | 19.13 | - | 0.58% | - |
| Jun 5, 2025 | 18.98 | 19.11 | 18.80 | 19.02 | - | -0.07% | - |
| Jun 4, 2025 | 19.59 | 19.70 | 19.03 | 19.03 | - | -2.89% | - |
| Jun 3, 2025 | 20.66 | 20.72 | 19.25 | 19.60 | - | -5.27% | - |
| Jun 2, 2025 | 20.85 | 20.85 | 20.45 | 20.69 | - | -1.10% | - |
| May 30, 2025 | 20.85 | 20.95 | 20.72 | 20.92 | - | 0.65% | - |
| May 29, 2025 | 21.24 | 21.24 | 20.69 | 20.79 | - | -0.50% | - |
| May 28, 2025 | 21.16 | 21.16 | 20.75 | 20.89 | - | -1.21% | - |
| May 27, 2025 | 21.04 | 21.20 | 20.69 | 21.15 | - | 0.31% | - |
| May 26, 2025 | 20.99 | 21.09 | 20.99 | 21.08 | - | 0.89% | - |