Kenvue Inc. (FRA:J4D)
Germany · Delayed Price · Currency is EUR 12.96
-0.21 (-1.58%)
At close: Oct 23, 2025
Kenvue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 13.18 | 13.18 | 12.67 | 12.70 | 12.70 | -1.64% | 200 |
| Oct 21, 2025 | 13.17 | 13.17 | 12.58 | 12.91 | 12.91 | -0.71% | 897 |
| Oct 20, 2025 | 13.07 | 13.07 | 13.00 | 13.00 | 13.00 | 0.02% | 100 |
| Oct 17, 2025 | 11.88 | 13.26 | 11.83 | 13.00 | 13.00 | 6.98% | 540 |
| Oct 16, 2025 | 13.72 | 14.27 | 12.15 | 12.15 | 12.15 | -14.69% | 1,441 |
| Oct 15, 2025 | 13.69 | 14.24 | 13.69 | 14.24 | 14.24 | 3.62% | 730 |
| Oct 14, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -3.60% | - |
| Oct 13, 2025 | 14.16 | 14.72 | 14.16 | 14.26 | 14.26 | -1.67% | 908 |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.95% | 60 |
| Oct 9, 2025 | 13.66 | 14.08 | 13.66 | 14.08 | 14.08 | 1.62% | 218 |
| Oct 8, 2025 | 13.70 | 13.86 | 13.64 | 13.86 | 13.86 | -0.63% | 125 |
| Oct 7, 2025 | 13.17 | 13.97 | 13.17 | 13.95 | 13.95 | 3.84% | 300 |
| Oct 6, 2025 | 13.82 | 13.83 | 13.42 | 13.43 | 13.43 | -1.94% | 3,595 |
| Oct 3, 2025 | 13.36 | 13.87 | 13.36 | 13.70 | 13.70 | 1.02% | 830 |
| Oct 2, 2025 | 13.37 | 13.75 | 13.37 | 13.56 | 13.56 | -0.41% | 200 |
| Oct 1, 2025 | 13.42 | 13.62 | 13.42 | 13.62 | 13.62 | -1.42% | - |
| Sep 30, 2025 | 13.61 | 14.30 | 13.61 | 13.81 | 13.81 | -0.33% | 304 |
| Sep 29, 2025 | 14.32 | 14.32 | 13.86 | 13.86 | 13.86 | -1.01% | 300 |
| Sep 26, 2025 | 14.17 | 14.17 | 13.64 | 14.00 | 14.00 | -1.46% | 240 |
| Sep 25, 2025 | 14.19 | 14.26 | 14.17 | 14.21 | 14.21 | -2.59% | 100 |
| Sep 24, 2025 | 14.65 | 14.65 | 14.59 | 14.59 | 14.59 | -1.74% | 80 |
| Sep 23, 2025 | 15.52 | 15.67 | 14.84 | 14.84 | 14.84 | 0.51% | 4,060 |
| Sep 22, 2025 | 15.16 | 15.16 | 14.77 | 14.77 | 14.77 | -2.60% | - |
| Sep 19, 2025 | 15.12 | 15.16 | 15.11 | 15.16 | 15.16 | -0.37% | - |
| Sep 18, 2025 | 15.28 | 15.28 | 15.22 | 15.22 | 15.22 | 1.17% | - |
| Sep 17, 2025 | 15.03 | 15.62 | 15.03 | 15.04 | 15.04 | -1.03% | 100 |
| Sep 16, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -4.51% | - |
| Sep 15, 2025 | 16.04 | 16.04 | 15.92 | 15.92 | 15.92 | 0.09% | - |
| Sep 12, 2025 | 15.72 | 15.90 | 15.70 | 15.90 | 15.90 | 3.13% | - |
| Sep 11, 2025 | 15.64 | 15.64 | 15.42 | 15.42 | 15.42 | -2.66% | 289 |
| Sep 10, 2025 | 15.79 | 15.84 | 15.79 | 15.84 | 15.84 | 1.58% | - |
| Sep 9, 2025 | 15.61 | 15.61 | 15.60 | 15.60 | 15.60 | -1.49% | - |
| Sep 8, 2025 | 15.60 | 16.20 | 15.60 | 15.83 | 15.83 | 0.20% | 440 |
| Sep 5, 2025 | 17.27 | 17.27 | 15.80 | 15.80 | 15.80 | -8.32% | 400 |
| Sep 4, 2025 | 17.18 | 18.01 | 17.18 | 17.23 | 17.23 | -1.15% | 200 |
| Sep 3, 2025 | 17.44 | 17.48 | 17.43 | 17.43 | 17.43 | 0.05% | 100 |
| Sep 2, 2025 | 17.53 | 17.53 | 17.43 | 17.43 | 17.43 | -0.47% | - |
| Sep 1, 2025 | 17.30 | 17.51 | 17.30 | 17.51 | 17.51 | 2.22% | - |
| Aug 29, 2025 | 17.22 | 17.88 | 17.13 | 17.13 | 17.13 | -5.77% | 100 |
| Aug 28, 2025 | 17.62 | 18.18 | 17.62 | 18.18 | 18.18 | 2.00% | 2 |
| Aug 27, 2025 | 17.62 | 17.82 | 17.62 | 17.82 | 17.82 | -0.51% | - |
| Aug 26, 2025 | 17.84 | 17.91 | 17.83 | 17.91 | 17.91 | -1.10% | - |
| Aug 25, 2025 | 18.10 | 18.12 | 18.10 | 18.11 | 18.11 | -0.14% | 144 |
| Aug 22, 2025 | 18.12 | 18.15 | 18.12 | 18.14 | 18.14 | -0.43% | - |
| Aug 21, 2025 | 18.23 | 18.23 | 18.17 | 18.22 | 18.22 | 0.73% | - |
| Aug 20, 2025 | 18.07 | 18.08 | 18.06 | 18.08 | 18.08 | 1.47% | - |
| Aug 19, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| Aug 18, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% | - |
| Aug 15, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | 17.80 | -2.30% | - |
| Aug 14, 2025 | 18.19 | 18.22 | 18.19 | 18.22 | 18.22 | 0.11% | 321 |