Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 290.50
+6.50 (2.29%)
At close: Feb 20, 2026
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 284.00 | 290.50 | 284.00 | 290.50 | 290.50 | 2.29% | - |
| Feb 19, 2026 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | -1.05% | - |
| Feb 18, 2026 | 280.00 | 287.00 | 280.00 | 287.00 | 287.00 | 2.68% | - |
| Feb 17, 2026 | 282.50 | 282.50 | 279.50 | 279.50 | 279.50 | -1.06% | - |
| Feb 16, 2026 | 281.00 | 282.50 | 281.00 | 282.50 | 282.50 | 0.71% | - |
| Feb 13, 2026 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.53% | - |
| Feb 12, 2026 | 272.50 | 282.00 | 272.50 | 282.00 | 282.00 | 3.49% | - |
| Feb 11, 2026 | 274.00 | 274.00 | 272.50 | 272.50 | 272.50 | -0.55% | - |
| Feb 10, 2026 | 277.50 | 277.50 | 274.00 | 274.00 | 274.00 | -1.26% | - |
| Feb 9, 2026 | 284.00 | 284.00 | 277.50 | 277.50 | 277.50 | -2.29% | - |
| Feb 6, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | - |
| Feb 5, 2026 | 288.50 | 288.50 | 288.00 | 288.00 | 288.00 | -0.17% | - |
| Feb 4, 2026 | 299.00 | 299.00 | 288.50 | 288.50 | 288.50 | -0.86% | 2 |
| Feb 3, 2026 | 291.50 | 291.50 | 291.00 | 291.00 | 291.00 | -0.17% | - |
| Feb 2, 2026 | 293.00 | 293.00 | 291.50 | 291.50 | 291.50 | -0.51% | - |
| Jan 30, 2026 | 296.00 | 296.00 | 293.00 | 293.00 | 293.00 | -0.85% | - |
| Jan 29, 2026 | 301.00 | 301.00 | 295.50 | 295.50 | 295.50 | -1.50% | - |
| Jan 28, 2026 | 304.50 | 304.50 | 300.00 | 300.00 | 300.00 | -1.48% | - |
| Jan 27, 2026 | 302.00 | 309.50 | 302.00 | 304.50 | 304.50 | 0.66% | 65 |
| Jan 26, 2026 | 307.50 | 307.50 | 302.50 | 302.50 | 302.50 | -0.98% | - |
| Jan 23, 2026 | 303.50 | 309.50 | 303.50 | 305.50 | 305.50 | 0.49% | 3 |
| Jan 22, 2026 | 303.50 | 304.00 | 303.50 | 304.00 | 304.00 | 0.16% | - |
| Jan 21, 2026 | 296.00 | 303.50 | 296.00 | 303.50 | 303.50 | 2.36% | - |
| Jan 20, 2026 | 296.00 | 296.50 | 296.00 | 296.50 | 296.50 | 0.17% | - |
| Jan 19, 2026 | 317.00 | 317.00 | 296.00 | 296.00 | 296.00 | -6.48% | 10 |
| Jan 16, 2026 | 317.00 | 317.00 | 316.50 | 316.50 | 316.50 | -0.16% | - |
| Jan 15, 2026 | 306.50 | 317.00 | 306.50 | 317.00 | 317.00 | 3.43% | - |
| Jan 14, 2026 | 302.00 | 306.50 | 302.00 | 306.50 | 306.50 | 1.32% | - |
| Jan 13, 2026 | 306.50 | 306.50 | 302.50 | 302.50 | 302.50 | -1.31% | - |
| Jan 12, 2026 | 308.50 | 308.50 | 306.50 | 306.50 | 306.50 | -0.65% | - |
| Jan 9, 2026 | 304.00 | 308.50 | 304.00 | 308.50 | 308.50 | 1.31% | - |
| Jan 8, 2026 | 302.00 | 304.50 | 302.00 | 304.50 | 304.50 | 1.00% | - |
| Jan 7, 2026 | 299.50 | 307.50 | 299.50 | 301.50 | 301.50 | 0.67% | 28 |
| Jan 6, 2026 | 301.00 | 301.00 | 299.50 | 299.50 | 299.50 | -0.50% | - |
| Jan 5, 2026 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | 2.03% | 10 |
| Jan 2, 2026 | 294.00 | 295.00 | 294.00 | 295.00 | 295.00 | - | - |
| Dec 30, 2025 | 295.50 | 295.50 | 295.00 | 295.00 | 295.00 | -0.17% | - |
| Dec 29, 2025 | 295.00 | 295.50 | 295.00 | 295.50 | 295.50 | 0.17% | - |
| Dec 23, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.17% | - |
| Dec 22, 2025 | 292.00 | 294.50 | 292.00 | 294.50 | 294.50 | 0.86% | - |
| Dec 19, 2025 | 291.50 | 292.00 | 291.50 | 292.00 | 292.00 | 0.17% | - |
| Dec 18, 2025 | 284.50 | 291.50 | 284.50 | 291.50 | 291.50 | 2.64% | - |
| Dec 17, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | - |
| Dec 16, 2025 | 290.50 | 290.50 | 288.00 | 288.00 | 288.00 | -0.86% | 10 |
| Dec 15, 2025 | 295.00 | 295.00 | 290.50 | 290.50 | 290.50 | -1.36% | - |
| Dec 12, 2025 | 293.00 | 294.50 | 293.00 | 294.50 | 294.50 | 0.51% | - |
| Dec 11, 2025 | 292.50 | 293.00 | 292.50 | 293.00 | 293.00 | 0.17% | - |
| Dec 10, 2025 | 291.00 | 292.50 | 291.00 | 292.50 | 292.50 | 0.52% | - |
| Dec 9, 2025 | 293.50 | 293.50 | 291.00 | 291.00 | 291.00 | -0.85% | - |
| Dec 8, 2025 | 294.00 | 294.00 | 293.50 | 293.50 | 293.50 | -0.17% | - |