Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 290.00
+18.00 (6.62%)
Last updated: Feb 20, 2026, 7:55 PM CET
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 272.00 | 292.00 | 272.00 | 284.00 | 284.00 | 4.41% | - |
| Feb 19, 2026 | 264.00 | 272.00 | 254.00 | 272.00 | 272.00 | 0.74% | - |
| Feb 18, 2026 | 274.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.88% | - |
| Feb 17, 2026 | 276.00 | 278.00 | 270.00 | 278.00 | 278.00 | 0.72% | - |
| Feb 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Feb 13, 2026 | 274.00 | 280.00 | 266.00 | 278.00 | 278.00 | - | - |
| Feb 12, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - | - |
| Feb 11, 2026 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | -1.42% | - |
| Feb 10, 2026 | 276.00 | 286.00 | 276.00 | 282.00 | 282.00 | 0.71% | - |
| Feb 9, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -2.78% | 38 |
| Feb 6, 2026 | 274.00 | 288.00 | 274.00 | 288.00 | 288.00 | 4.35% | - |
| Feb 5, 2026 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | -0.72% | - |
| Feb 4, 2026 | 270.00 | 282.00 | 270.00 | 278.00 | 278.00 | 2.21% | - |
| Feb 3, 2026 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | -0.73% | - |
| Feb 2, 2026 | 264.00 | 276.00 | 264.00 | 274.00 | 274.00 | 2.24% | - |
| Jan 30, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | - |
| Jan 29, 2026 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 2.29% | - |
| Jan 28, 2026 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 0.77% | - |
| Jan 27, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| Jan 26, 2026 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -1.49% | - |
| Jan 23, 2026 | 272.00 | 272.00 | 256.00 | 268.00 | 268.00 | -2.90% | - |
| Jan 22, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | - |
| Jan 21, 2026 | 264.00 | 276.00 | 260.00 | 276.00 | 276.00 | 3.76% | - |
| Jan 20, 2026 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -2.92% | - |
| Jan 19, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | -1.44% | - |
| Jan 16, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | - | - |
| Jan 15, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 4.51% | - |
| Jan 14, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | - |
| Jan 13, 2026 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 31 |
| Jan 12, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -2.96% | - |
| 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 |