Kendrion N.V. (FRA:K3E)
Germany · Delayed Price · Currency is EUR 18.50
-0.12 (-0.64%)
Last updated: Jul 20, 2026, 9:55 AM CET
FRA:K3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 19.14 | 19.14 | 18.62 | 18.62 | 18.62 | -1.48% | - |
| Jul 16, 2026 | 19.48 | 19.48 | 18.90 | 18.90 | 18.90 | -1.77% | - |
| Jul 15, 2026 | 19.48 | 19.48 | 19.06 | 19.24 | 19.24 | 0.73% | - |
| Jul 14, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -0.31% | - |
| Jul 13, 2026 | 19.30 | 19.30 | 19.02 | 19.16 | 19.16 | - | - |
| Jul 10, 2026 | 19.62 | 19.62 | 19.16 | 19.16 | 19.16 | -0.52% | - |
| Jul 9, 2026 | 19.60 | 19.60 | 19.22 | 19.26 | 19.26 | - | - |
| Jul 8, 2026 | 19.60 | 19.60 | 19.22 | 19.26 | 19.26 | 0.10% | - |
| Jul 7, 2026 | 19.80 | 19.80 | 19.24 | 19.24 | 19.24 | -0.93% | - |
| Jul 6, 2026 | 20.20 | 20.20 | 19.42 | 19.42 | 19.42 | -0.21% | - |
| Jul 3, 2026 | 19.54 | 19.54 | 19.34 | 19.46 | 19.46 | 0.93% | - |
| Jul 2, 2026 | 19.46 | 19.46 | 19.08 | 19.28 | 19.28 | -0.62% | - |
| Jul 1, 2026 | 19.54 | 19.54 | 19.20 | 19.40 | 19.40 | 1.04% | - |
| Jun 30, 2026 | 19.36 | 19.36 | 18.94 | 19.20 | 19.20 | 1.27% | - |
| Jun 29, 2026 | 19.30 | 19.30 | 18.96 | 18.96 | 18.96 | 0.32% | - |
| Jun 26, 2026 | 19.42 | 19.42 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jun 25, 2026 | 19.58 | 19.58 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jun 24, 2026 | 19.78 | 19.78 | 19.00 | 19.00 | 19.00 | -1.66% | - |
| Jun 23, 2026 | 19.60 | 19.60 | 19.32 | 19.32 | 19.32 | -2.13% | - |
| Jun 22, 2026 | 20.15 | 20.15 | 19.68 | 19.74 | 19.74 | 0.30% | - |
| Jun 19, 2026 | 20.40 | 20.45 | 19.64 | 19.68 | 19.68 | - | - |
| Jun 18, 2026 | 20.15 | 20.15 | 19.68 | 19.68 | 19.68 | 0.20% | - |
| Jun 17, 2026 | 20.40 | 20.40 | 19.64 | 19.64 | 19.64 | -1.70% | - |
| Jun 16, 2026 | 20.50 | 20.50 | 19.98 | 19.98 | 19.98 | -0.60% | - |
| Jun 15, 2026 | 20.85 | 20.85 | 20.10 | 20.10 | 20.10 | 0.60% | - |
| Jun 12, 2026 | 20.55 | 20.55 | 19.98 | 19.98 | 19.98 | 1.01% | - |
| Jun 11, 2026 | 19.90 | 19.90 | 19.64 | 19.78 | 19.78 | 1.33% | - |
| Jun 10, 2026 | 19.78 | 19.78 | 19.44 | 19.52 | 19.52 | -0.61% | - |
| Jun 9, 2026 | 19.82 | 19.82 | 19.40 | 19.64 | 19.64 | 0.20% | - |
| Jun 8, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | 0.51% | - |
| Jun 5, 2026 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -0.91% | - |
| Jun 4, 2026 | 20.35 | 20.35 | 19.68 | 19.68 | 19.68 | -1.50% | - |
| Jun 3, 2026 | 20.65 | 20.65 | 19.98 | 19.98 | 19.98 | -1.09% | - |
| Jun 2, 2026 | 20.55 | 20.55 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Jun 1, 2026 | 21.35 | 21.35 | 20.25 | 20.25 | 20.25 | -5.81% | - |
| May 29, 2026 | 20.90 | 21.50 | 20.30 | 21.50 | 21.50 | 6.44% | 190 |
| May 28, 2026 | 20.65 | 20.65 | 20.15 | 20.20 | 20.20 | -0.98% | - |
| May 27, 2026 | 20.55 | 20.55 | 20.10 | 20.40 | 20.40 | 0.99% | - |
| May 26, 2026 | 20.55 | 20.55 | 19.98 | 20.20 | 20.20 | -0.49% | - |
| May 25, 2026 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | 0.74% | - |
| May 22, 2026 | 20.85 | 20.85 | 20.15 | 20.15 | 20.15 | 0.85% | - |
| May 21, 2026 | 20.95 | 20.95 | 19.98 | 19.98 | 19.98 | -2.30% | - |
| May 20, 2026 | 20.70 | 20.70 | 20.45 | 20.45 | 20.45 | 2.35% | - |
| May 19, 2026 | 20.80 | 20.80 | 19.98 | 19.98 | 19.98 | -4.63% | - |
| May 18, 2026 | 21.05 | 21.05 | 20.85 | 20.95 | 20.95 | 1.45% | - |
| May 15, 2026 | 21.40 | 21.40 | 20.65 | 20.65 | 20.65 | - | - |
| May 14, 2026 | 21.00 | 21.00 | 20.60 | 20.65 | 20.65 | 2.74% | - |
| May 13, 2026 | 19.86 | 20.10 | 19.84 | 20.10 | 20.10 | 2.55% | - |
| May 12, 2026 | 18.80 | 19.60 | 18.80 | 19.60 | 19.60 | 6.99% | - |
| May 11, 2026 | 18.58 | 18.58 | 18.32 | 18.32 | 18.32 | 1.44% | - |