Skip to main content
logo
Kendrion N.V. (FRA:K3E)
Germany flag Germany · Delayed Price · Currency is EUR
16.40
-0.20 (-1.20%)
At close: Mar 27, 2026

FRA:K3E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.0617.0616.3816.4016.40-1.20%-
Mar 26, 202616.8616.8616.6016.6016.600.12%-
Mar 25, 202617.3617.3616.5816.5816.58-1.07%-
Mar 24, 202616.6416.7616.3416.7616.762.32%-
Mar 23, 202616.1816.3815.7416.3816.380.37%-
Mar 20, 202616.6216.6216.3216.3216.320.25%-
Mar 19, 202616.7216.7216.2816.2816.28-2.75%-
Mar 18, 202617.0217.0216.7416.7416.742.45%-
Mar 17, 202616.4216.4216.0616.3416.340.62%-
Mar 16, 202616.3016.3015.7216.2416.241.37%-
Mar 13, 202616.4216.4216.0216.0216.02--
Mar 12, 202616.5016.5016.0216.0216.02-1.11%-
Mar 11, 202616.4416.4416.1816.2016.20-0.25%-
Mar 10, 202616.6416.6416.1216.2416.242.27%-
Mar 9, 202615.4615.8815.2615.8815.882.45%600
Mar 6, 202615.7215.7215.5015.5015.500.39%-
Mar 5, 202615.7615.7615.4415.4415.44-1.28%-
Mar 4, 202615.4415.6415.1815.6415.643.17%-
Mar 3, 202615.6615.6615.1615.1615.16-2.70%-
Mar 2, 202615.6015.6015.5815.5815.58-0.64%-
Feb 27, 202615.2415.8215.2415.6815.684.95%-
Feb 26, 202615.5215.5214.7814.9414.94-2.35%-
Feb 25, 202615.7015.7015.2815.3015.30-0.91%-
Feb 24, 202615.7015.7015.4015.4415.44-1.40%-
Feb 23, 202615.8615.8615.6615.6615.660.26%-
Feb 20, 202615.8015.8015.5815.6215.620.39%-
Feb 19, 202616.0016.0015.5615.5615.56-0.64%-
Feb 18, 202615.9215.9215.6015.6615.660.38%-
Feb 17, 202615.7215.7215.5215.6015.60--
Feb 16, 202615.9215.9415.4615.6015.600.26%-
Feb 13, 202615.6415.6415.4815.5615.56-0.38%-
Feb 12, 202615.9415.9415.6215.6215.620.13%-
Feb 11, 202615.9015.9015.4615.6015.600.26%-
Feb 10, 202615.6815.6815.4815.5615.561.57%-
Feb 9, 202615.4015.4015.2215.3215.322.13%-
Feb 6, 202615.1815.2414.7815.0015.000.54%-
Feb 5, 202615.2615.2614.9214.9214.92-0.40%-
Feb 4, 202615.3415.3414.9814.9814.98-0.66%-
Feb 3, 202615.3015.3015.0815.0815.081.48%-
Feb 2, 202614.6614.8614.4014.8614.862.20%-
Jan 30, 202614.7014.7014.5214.5414.54--
Jan 29, 202614.8814.8814.5014.5414.54-0.41%-
Jan 28, 202614.9214.9214.5214.6014.600.14%-
Jan 27, 202615.0015.0014.5814.5814.58-0.82%-
Jan 26, 202614.8014.8014.5614.7014.700.96%-
Jan 23, 202614.7614.7614.5414.5614.560.41%-
Jan 22, 202614.6814.6814.4414.5014.501.83%-
Jan 21, 202614.2014.2414.1214.2414.242.01%-
Jan 20, 202614.2614.2613.8613.9613.96-1.13%-
Jan 19, 202614.4014.4014.1214.1214.12-2.49%-