Skip to main content
logo
Kendrion N.V. (FRA:K3E)
Germany flag Germany · Delayed Price · Currency is EUR
19.98
-0.22 (-1.09%)
At close: Jun 3, 2026

FRA:K3E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202620.5520.5520.2020.2020.20-0.25%-
Jun 1, 202621.3521.3520.2520.2520.25-5.81%-
May 29, 202620.9021.5020.3021.5021.506.44%190
May 28, 202620.6520.6520.1520.2020.20-0.98%-
May 27, 202620.5520.5520.1020.4020.400.99%-
May 26, 202620.5520.5519.9820.2020.20-0.49%-
May 25, 202621.0021.0020.3020.3020.300.74%-
May 22, 202620.8520.8520.1520.1520.150.85%-
May 21, 202620.9520.9519.9819.9819.98-2.30%-
May 20, 202620.7020.7020.4520.4520.452.35%-
May 19, 202620.8020.8019.9819.9819.98-4.63%-
May 18, 202621.0521.0520.8520.9520.951.45%-
May 15, 202621.4021.4020.6520.6520.65--
May 14, 202621.0021.0020.6020.6520.652.74%-
May 13, 202619.8620.1019.8420.1020.102.55%-
May 12, 202618.8019.6018.8019.6019.606.99%-
May 11, 202618.5818.5818.3218.3218.321.44%-
May 8, 202617.4018.1017.4018.0618.065.00%-
May 7, 202617.3017.3016.9617.2017.201.53%-
May 6, 202617.6217.6216.9416.9416.94-1.63%-
May 5, 202617.4217.4217.2017.2217.22-2.05%-
May 4, 202618.1618.1617.5817.5817.580.46%-
Apr 30, 202617.5017.5017.4817.5017.501.04%-
Apr 29, 202617.3017.3216.8817.3217.322.24%-
Apr 28, 202617.6417.6416.9416.9416.94-3.09%-
Apr 27, 202617.6017.6217.4017.4817.481.16%-
Apr 24, 202617.0617.2817.0017.2817.284.35%-
Apr 23, 202616.7216.7216.5616.5616.560.36%-
Apr 22, 202616.7416.7416.4816.5016.500.61%-
Apr 21, 202616.8816.8816.4016.4016.40-0.97%-
Apr 20, 202616.4816.5616.4016.5616.56-0.60%-
Apr 17, 202616.8816.8816.5816.6616.660.48%-
Apr 16, 202617.0417.0416.5816.5816.58-1.43%-
Apr 15, 202617.2417.2416.8216.8216.82-3.22%-
Apr 14, 202617.8618.0817.6418.0817.383.43%261
Apr 13, 202617.4217.5017.3417.4816.80-0.91%60
Apr 10, 202617.7817.7817.4617.6416.961.97%-
Apr 9, 202617.4817.4817.2617.3016.631.05%-
Apr 8, 202617.6817.6816.9617.1216.462.76%-
Apr 7, 202616.8216.8216.6616.6616.010.36%-
Apr 2, 202616.9016.9416.6016.6015.96-1.54%-
Apr 1, 202617.2817.2816.7616.8616.213.06%-
Mar 31, 202616.4216.4216.0216.3615.732.25%-
Mar 30, 202616.6016.6015.9416.0015.38-2.44%-
Mar 27, 202617.0617.0616.3816.4015.77-1.20%-
Mar 26, 202616.8616.8616.6016.6015.960.12%-
Mar 25, 202617.3617.3616.5816.5815.94-1.07%-
Mar 24, 202616.6416.7616.3416.7616.112.32%-
Mar 23, 202616.1816.3815.7416.3815.750.37%-
Mar 20, 202616.6216.6216.3216.3215.690.25%-