Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 230.00
-2.00 (-0.86%)
At close: Sep 18, 2026
FRA:KDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | -0.86% | - |
| Sep 17, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | -0.85% | - |
| Sep 16, 2026 | 224.00 | 236.00 | 224.00 | 234.00 | 234.00 | 2.63% | - |
| Sep 15, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | -1.72% | - |
| Sep 14, 2026 | 224.00 | 232.00 | 222.00 | 232.00 | 232.00 | - | - |
| Sep 11, 2026 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | -4.92% | - |
| Sep 10, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | -1.61% | - |
| Sep 9, 2026 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Sep 8, 2026 | 250.00 | 258.00 | 240.00 | 256.00 | 256.00 | 1.59% | - |
| Sep 7, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Sep 4, 2026 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | - | - |
| Sep 3, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 0.79% | - |
| Sep 2, 2026 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1.60% | - |
| Sep 1, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -2.34% | 20 |
| Aug 31, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | -0.78% | - |
| Aug 28, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | -0.77% | - |
| Aug 27, 2026 | 256.00 | 262.00 | 256.00 | 260.00 | 260.00 | -0.76% | - |
| Aug 26, 2026 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 2.34% | - |
| 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% | - |