Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 260.00
+4.00 (1.56%)
At close: Aug 26, 2026
FRA:KDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.56% | - |
| Aug 25, 2026 | 262.00 | 272.00 | 256.00 | 256.00 | 256.00 | -3.76% | 4 |
| Aug 24, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | - |
| Aug 21, 2026 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | -2.22% | - |
| Aug 20, 2026 | 262.00 | 270.00 | 258.00 | 270.00 | 270.00 | 0.75% | - |
| Aug 19, 2026 | 260.00 | 270.00 | 260.00 | 268.00 | 268.00 | - | - |
| Aug 18, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | -5.63% | - |
| Aug 17, 2026 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.70% | - |
| Aug 14, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | - |
| Aug 13, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | -0.69% | - |
| Aug 12, 2026 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | -1.37% | - |
| Aug 11, 2026 | 282.00 | 294.00 | 282.00 | 292.00 | 292.00 | 2.10% | - |
| Aug 10, 2026 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | -1.38% | - |
| Aug 7, 2026 | 284.00 | 292.00 | 280.00 | 290.00 | 290.00 | - | - |
| Aug 6, 2026 | 284.00 | 290.00 | 274.00 | 290.00 | 290.00 | - | - |
| Aug 5, 2026 | 284.00 | 290.00 | 278.00 | 290.00 | 290.00 | - | - |
| Aug 4, 2026 | 276.00 | 290.00 | 272.00 | 290.00 | 290.00 | 2.84% | - |
| Aug 3, 2026 | 260.00 | 282.00 | 260.00 | 282.00 | 282.00 | 6.02% | - |
| Jul 31, 2026 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | - | - |
| Jul 30, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | - |
| Jul 29, 2026 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | -4.38% | - |
| Jul 28, 2026 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 1.48% | - |
| Jul 27, 2026 | 266.00 | 278.00 | 266.00 | 270.00 | 270.00 | -0.74% | - |
| Jul 24, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 1.49% | - |
| Jul 23, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | - | - |
| Jul 22, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | -0.74% | - |
| Jul 21, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 0.75% | - |
| Jul 20, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | -0.74% | - |
| Jul 17, 2026 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Jul 16, 2026 | 256.00 | 276.00 | 256.00 | 276.00 | 276.00 | 6.28% | - |
| Jul 15, 2026 | 256.00 | 262.00 | 252.00 | 260.00 | 259.69 | - | - |
| Jul 14, 2026 | 250.00 | 260.00 | 250.00 | 260.00 | 259.69 | 2.36% | - |
| Jul 13, 2026 | 252.00 | 256.00 | 252.00 | 254.00 | 253.69 | -0.78% | - |
| Jul 10, 2026 | 248.00 | 258.00 | 248.00 | 256.00 | 255.69 | 1.59% | - |
| Jul 9, 2026 | 250.00 | 256.00 | 250.00 | 252.00 | 251.69 | -1.56% | - |
| Jul 8, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 255.69 | -3.03% | - |
| Jul 7, 2026 | 268.00 | 272.00 | 262.00 | 264.00 | 263.68 | -2.94% | - |
| Jul 6, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 271.67 | 3.03% | - |
| Jul 3, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.68 | -1.49% | - |
| Jul 2, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 267.68 | - | - |
| Jul 1, 2026 | 268.00 | 276.00 | 268.00 | 268.00 | 267.68 | -2.90% | - |
| Jun 30, 2026 | 268.00 | 276.00 | 268.00 | 276.00 | 275.67 | - | - |
| Jun 29, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 275.67 | -2.13% | - |
| Jun 26, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 281.66 | 1.44% | - |
| Jun 25, 2026 | 264.00 | 284.00 | 264.00 | 278.00 | 277.66 | 2.96% | - |
| Jun 24, 2026 | 258.00 | 272.00 | 258.00 | 270.00 | 269.67 | 2.27% | - |
| Jun 23, 2026 | 258.00 | 266.00 | 258.00 | 264.00 | 263.68 | 0.76% | - |
| Jun 22, 2026 | 260.00 | 264.00 | 260.00 | 262.00 | 261.68 | -0.76% | - |
| Jun 19, 2026 | 260.00 | 272.00 | 260.00 | 264.00 | 263.68 | - | 30 |
| Jun 18, 2026 | 248.00 | 264.00 | 248.00 | 264.00 | 263.68 | 3.94% | - |