Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 234.00
0.00 (0.00%)
At close: Nov 28, 2025
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | - |
| Nov 27, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Nov 26, 2025 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Nov 25, 2025 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 2.54% | - |
| Nov 24, 2025 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 1.72% | - |
| Nov 21, 2025 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | 7.41% | - |
| Nov 20, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 19, 2025 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | - |
| Nov 18, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | - |
| Nov 17, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Nov 14, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Nov 13, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Nov 12, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | - |
| Nov 11, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Nov 10, 2025 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 7, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | - |
| Nov 6, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -3.36% | - |
| Nov 5, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | - |
| Nov 4, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | -0.83% | - |
| Nov 3, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | - |
| Oct 31, 2025 | 244.00 | 246.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Oct 30, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | -3.91% | - |
| Oct 29, 2025 | 254.00 | 256.00 | 248.00 | 256.00 | 256.00 | 0.79% | - |
| Oct 28, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -2.31% | - |
| Oct 27, 2025 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 4.84% | - |
| Oct 24, 2025 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Oct 23, 2025 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Oct 22, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -3.08% | - |
| Oct 21, 2025 | 258.00 | 260.00 | 252.00 | 260.00 | 260.00 | - | - |
| Oct 20, 2025 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 1.56% | 26 |
| Oct 17, 2025 | 250.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1.59% | - |
| Oct 16, 2025 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 1.61% | - |
| Oct 15, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | - |
| Oct 14, 2025 | 238.00 | 250.00 | 238.00 | 250.00 | 250.00 | 4.17% | - |
| Oct 13, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3.45% | 8 |
| Oct 10, 2025 | 244.00 | 252.00 | 232.00 | 232.00 | 232.00 | -6.45% | 3 |
| Oct 9, 2025 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -3.13% | - |
| Oct 8, 2025 | 254.00 | 258.00 | 252.00 | 256.00 | 255.71 | - | - |
| Oct 7, 2025 | 258.00 | 262.00 | 254.00 | 256.00 | 255.71 | -1.54% | - |
| Oct 6, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 259.70 | 1.56% | - |
| Oct 3, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 255.71 | 1.59% | - |
| Oct 2, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 251.71 | 0.80% | - |
| Oct 1, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 249.71 | - | 35 |
| Sep 30, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 249.71 | -3.10% | 63 |
| Sep 29, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | - | - |
| Sep 26, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | - | - |
| Sep 25, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | - | - |
| Sep 24, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | -0.77% | - |
| Sep 23, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.70 | - | - |
| Sep 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.70 | -0.76% | - |