Skip to main content
logo
Kendrion N.V. (FRA:K3E)
Germany flag Germany · Delayed Price · Currency is EUR
17.28
+0.72 (4.35%)
Last updated: Apr 24, 2026, 3:25 PM CET

FRA:K3E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202616.7216.7216.5616.56-0.36%-
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, 202617.2417.2416.8216.8216.82-6.97%-
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%-
Mar 19, 202616.7216.7216.2816.2815.65-2.75%-
Mar 18, 202617.0217.0216.7416.7416.092.45%-
Mar 17, 202616.4216.4216.0616.3415.710.62%-
Mar 16, 202616.3016.3015.7216.2415.611.37%-
Mar 13, 202616.4216.4216.0216.0215.40--
Mar 12, 202616.5016.5016.0216.0215.40-1.11%-
Mar 11, 202616.4416.4416.1816.2015.57-0.25%-
Mar 10, 202616.6416.6416.1216.2415.612.27%-
Mar 9, 202615.4615.8815.2615.8815.272.45%600
Mar 6, 202615.7215.7215.5015.5014.900.39%-
Mar 5, 202615.7615.7615.4415.4414.84-1.28%-
Mar 4, 202615.4415.6415.1815.6415.033.17%-
Mar 3, 202615.6615.6615.1615.1614.57-2.70%-
Mar 2, 202615.6015.6015.5815.5814.98-0.64%-
Feb 27, 202615.2415.8215.2415.6815.074.95%-
Feb 26, 202615.5215.5214.7814.9414.36-2.35%-
Feb 25, 202615.7015.7015.2815.3014.71-0.91%-
Feb 24, 202615.7015.7015.4015.4414.84-1.40%-
Feb 23, 202615.8615.8615.6615.6615.050.26%-
Feb 20, 202615.8015.8015.5815.6215.020.39%-
Feb 19, 202616.0016.0015.5615.5614.96-0.64%-
Feb 18, 202615.9215.9215.6015.6615.050.38%-
Feb 17, 202615.7215.7215.5215.6015.00--
Feb 16, 202615.9215.9415.4615.6015.000.26%-
Feb 13, 202615.6415.6415.4815.5614.96-0.38%-
Feb 12, 202615.9415.9415.6215.6215.020.13%-
Feb 11, 202615.9015.9015.4615.6015.000.26%-