Kendrion N.V. (FRA:K3E)
Germany · Delayed Price · Currency is EUR 14.32
+0.18 (1.27%)
At close: Jan 9, 2026
Kendrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.54 | 14.54 | 14.26 | 14.32 | 14.32 | 1.27% | - |
| Jan 8, 2026 | 14.42 | 14.42 | 14.06 | 14.14 | 14.14 | -0.42% | - |
| Jan 7, 2026 | 14.54 | 14.54 | 14.18 | 14.20 | 14.20 | 0.28% | - |
| Jan 6, 2026 | 14.40 | 14.40 | 14.06 | 14.16 | 14.16 | -0.28% | - |
| Jan 5, 2026 | 14.36 | 14.36 | 13.94 | 14.20 | 14.20 | 2.16% | - |
| Jan 2, 2026 | 13.96 | 13.96 | 13.68 | 13.90 | 13.90 | 2.51% | - |
| Dec 30, 2025 | 13.78 | 13.78 | 13.46 | 13.56 | 13.56 | 0.74% | - |
| Dec 29, 2025 | 13.62 | 13.62 | 13.46 | 13.46 | 13.46 | - | - |
| Dec 23, 2025 | 13.62 | 13.62 | 13.32 | 13.46 | 13.46 | 0.75% | - |
| Dec 22, 2025 | 13.68 | 13.68 | 13.36 | 13.36 | 13.36 | 0.30% | - |
| Dec 19, 2025 | 13.64 | 13.64 | 13.28 | 13.32 | 13.32 | -0.15% | - |
| Dec 18, 2025 | 13.56 | 13.56 | 13.32 | 13.34 | 13.34 | - | - |
| Dec 17, 2025 | 13.54 | 13.54 | 13.28 | 13.34 | 13.34 | 0.30% | - |
| Dec 16, 2025 | 13.66 | 13.66 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 15, 2025 | 13.54 | 13.54 | 13.24 | 13.40 | 13.40 | 0.15% | - |
| Dec 12, 2025 | 13.42 | 13.42 | 13.18 | 13.38 | 13.38 | 2.14% | - |
| Dec 11, 2025 | 13.36 | 13.36 | 13.06 | 13.10 | 13.10 | -0.30% | - |
| Dec 10, 2025 | 13.66 | 13.66 | 13.14 | 13.14 | 13.14 | -2.09% | - |
| Dec 9, 2025 | 13.80 | 13.80 | 13.42 | 13.42 | 13.42 | 0.15% | - |
| Dec 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% | - |
| Dec 5, 2025 | 13.48 | 13.48 | 13.24 | 13.46 | 13.46 | 1.66% | - |
| Dec 4, 2025 | 13.60 | 13.60 | 13.24 | 13.24 | 13.24 | -0.15% | - |
| Dec 3, 2025 | 13.52 | 13.52 | 13.24 | 13.26 | 13.26 | -0.30% | - |
| Dec 2, 2025 | 13.68 | 13.68 | 13.30 | 13.30 | 13.30 | -1.04% | - |
| Dec 1, 2025 | 13.78 | 13.78 | 13.44 | 13.44 | 13.44 | - | - |
| Nov 28, 2025 | 13.70 | 13.70 | 13.44 | 13.44 | 13.44 | - | - |
| Nov 27, 2025 | 13.62 | 13.62 | 13.44 | 13.44 | 13.44 | 0.30% | - |
| Nov 26, 2025 | 13.82 | 13.82 | 13.40 | 13.40 | 13.40 | 0.15% | - |
| Nov 25, 2025 | 13.68 | 13.68 | 13.38 | 13.38 | 13.38 | 0.15% | - |
| Nov 24, 2025 | 13.50 | 13.50 | 13.24 | 13.36 | 13.36 | -2.48% | - |
| Nov 21, 2025 | 13.60 | 13.70 | 13.12 | 13.70 | 13.70 | 1.93% | 30 |
| Nov 20, 2025 | 13.64 | 13.64 | 13.28 | 13.44 | 13.44 | 1.51% | - |
| Nov 19, 2025 | 13.66 | 13.66 | 13.22 | 13.24 | 13.24 | -1.34% | - |
| Nov 18, 2025 | 13.72 | 13.72 | 13.36 | 13.42 | 13.42 | -4.96% | - |
| Nov 17, 2025 | 14.34 | 14.34 | 14.12 | 14.12 | 13.12 | 1.00% | - |
| Nov 14, 2025 | 14.48 | 14.48 | 13.98 | 13.98 | 12.99 | -2.37% | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.32 | 14.32 | 13.31 | -2.32% | - |
| Nov 12, 2025 | 14.70 | 14.94 | 14.66 | 14.66 | 13.62 | 1.95% | - |
| Nov 11, 2025 | 14.22 | 14.38 | 14.22 | 14.38 | 13.36 | 5.43% | - |
| Nov 10, 2025 | 13.76 | 13.76 | 13.62 | 13.64 | 12.67 | 1.49% | - |
| Nov 7, 2025 | 13.72 | 13.72 | 13.44 | 13.44 | 12.49 | -1.75% | - |
| Nov 6, 2025 | 14.06 | 14.06 | 13.68 | 13.68 | 12.71 | -1.87% | - |
| Nov 5, 2025 | 14.06 | 14.06 | 13.94 | 13.94 | 12.95 | -0.43% | - |
| Nov 4, 2025 | 14.10 | 14.10 | 13.94 | 14.00 | 13.01 | -0.14% | - |
| Nov 3, 2025 | 14.18 | 14.18 | 14.02 | 14.02 | 13.03 | -0.71% | - |
| Oct 31, 2025 | 14.22 | 14.22 | 14.12 | 14.12 | 13.12 | -0.98% | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.26 | 14.26 | 13.25 | -0.70% | - |
| Oct 29, 2025 | 14.22 | 14.36 | 14.10 | 14.36 | 13.34 | 2.43% | - |
| Oct 28, 2025 | 14.18 | 14.18 | 14.02 | 14.02 | 13.03 | -1.54% | - |
| Oct 27, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 13.23 | 0.42% | - |