Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 270.00
+8.00 (3.05%)
At close: Jan 9, 2026
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 3.05% | - |
| Jan 8, 2026 | 248.00 | 262.00 | 248.00 | 262.00 | 262.00 | 4.80% | - |
| Jan 7, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 249.71 | -2.34% | - |
| Jan 6, 2026 | 246.00 | 256.00 | 246.00 | 256.00 | 255.70 | 2.40% | - |
| Jan 5, 2026 | 238.00 | 252.00 | 238.00 | 250.00 | 249.71 | 4.17% | - |
| Jan 2, 2026 | 236.00 | 244.00 | 236.00 | 240.00 | 239.72 | -1.64% | - |
| Dec 30, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.72 | -0.81% | - |
| Dec 29, 2025 | 244.00 | 246.00 | 242.00 | 246.00 | 245.71 | 1.65% | - |
| Dec 23, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 241.72 | - | - |
| Dec 22, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 241.72 | -0.82% | - |
| Dec 19, 2025 | 244.00 | 244.00 | 240.00 | 244.00 | 243.72 | - | - |
| Dec 18, 2025 | 246.00 | 250.00 | 244.00 | 244.00 | 243.72 | - | - |
| Dec 17, 2025 | 246.00 | 248.00 | 244.00 | 244.00 | 243.72 | - | - |
| Dec 16, 2025 | 242.00 | 246.00 | 240.00 | 244.00 | 243.72 | 0.83% | - |
| Dec 15, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 241.72 | -0.82% | - |
| Dec 12, 2025 | 248.00 | 248.00 | 242.00 | 244.00 | 243.72 | -1.61% | - |
| Dec 11, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 247.71 | 1.64% | - |
| Dec 10, 2025 | 238.00 | 246.00 | 238.00 | 244.00 | 243.72 | 2.52% | - |
| Dec 9, 2025 | 238.00 | 238.00 | 236.00 | 238.00 | 237.72 | 0.85% | - |
| Dec 8, 2025 | 244.00 | 244.00 | 236.00 | 236.00 | 235.73 | -4.07% | 3 |
| Dec 5, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 245.71 | - | - |
| Dec 4, 2025 | 246.00 | 246.00 | 242.00 | 246.00 | 245.71 | 0.82% | - |
| Dec 3, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 243.72 | 2.52% | - |
| Dec 2, 2025 | 236.00 | 238.00 | 232.00 | 238.00 | 237.72 | 1.71% | - |
| Dec 1, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 233.73 | - | - |
| Nov 28, 2025 | 236.00 | 236.00 | 230.00 | 234.00 | 233.73 | - | - |
| Nov 27, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 233.73 | -0.85% | - |
| Nov 26, 2025 | 240.00 | 242.00 | 236.00 | 236.00 | 235.73 | -2.48% | - |
| Nov 25, 2025 | 232.00 | 242.00 | 232.00 | 242.00 | 241.72 | 2.54% | - |
| Nov 24, 2025 | 230.00 | 236.00 | 226.00 | 236.00 | 235.73 | 1.72% | - |
| Nov 21, 2025 | 214.00 | 232.00 | 214.00 | 232.00 | 231.73 | 7.41% | - |
| Nov 20, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 215.75 | 0.93% | - |
| Nov 19, 2025 | 210.00 | 218.00 | 210.00 | 214.00 | 213.75 | - | - |
| Nov 18, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 213.75 | - | - |
| Nov 17, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 213.75 | -1.83% | - |
| Nov 14, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 217.75 | -1.80% | - |
| Nov 13, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 221.74 | -2.63% | - |
| Nov 12, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 227.73 | 0.88% | - |
| Nov 11, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 225.74 | -1.74% | - |
| Nov 10, 2025 | 230.00 | 234.00 | 230.00 | 230.00 | 229.73 | - | - |
| Nov 7, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 229.73 | - | - |
| Nov 6, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 229.73 | -3.36% | - |
| Nov 5, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 237.72 | - | - |
| Nov 4, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 237.72 | -0.83% | - |
| Nov 3, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 239.72 | 1.69% | - |
| Oct 31, 2025 | 244.00 | 246.00 | 236.00 | 236.00 | 235.73 | -4.07% | - |
| Oct 30, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 245.71 | -3.91% | - |
| Oct 29, 2025 | 254.00 | 256.00 | 248.00 | 256.00 | 255.70 | 0.79% | - |
| Oct 28, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 253.70 | -2.31% | - |
| Oct 27, 2025 | 248.00 | 260.00 | 248.00 | 260.00 | 259.70 | 4.84% | - |