Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 272.00
-6.00 (-2.16%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:KDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | - | -1.46% | - |
| Apr 22, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 0.74% | 18 |
| Apr 21, 2026 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | -2.86% | - |
| Apr 20, 2026 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | - |
| Apr 17, 2026 | 270.00 | 286.00 | 270.00 | 280.00 | 280.00 | 2.94% | 50 |
| Apr 16, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | -0.73% | - |
| Apr 15, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | -2.14% | - |
| Apr 14, 2026 | 272.00 | 280.00 | 272.00 | 280.00 | 279.69 | 2.19% | - |
| Apr 13, 2026 | 272.00 | 274.00 | 270.00 | 274.00 | 273.70 | 0.74% | - |
| Apr 10, 2026 | 270.00 | 274.00 | 270.00 | 272.00 | 271.70 | - | - |
| Apr 9, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 271.70 | 2.26% | - |
| Apr 8, 2026 | 246.00 | 266.00 | 246.00 | 266.00 | 265.71 | 6.40% | - |
| Apr 7, 2026 | 244.00 | 250.00 | 242.00 | 250.00 | 249.73 | 2.46% | - |
| Apr 2, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 243.73 | -2.40% | - |
| Apr 1, 2026 | 246.00 | 252.00 | 246.00 | 250.00 | 249.73 | 0.81% | - |
| Mar 31, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 247.73 | 1.64% | - |
| Mar 30, 2026 | 246.00 | 250.00 | 244.00 | 244.00 | 243.73 | -1.61% | - |
| Mar 27, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 247.73 | -3.88% | - |
| Mar 26, 2026 | 266.00 | 266.00 | 256.00 | 258.00 | 257.72 | -3.01% | - |
| Mar 25, 2026 | 272.00 | 276.00 | 266.00 | 266.00 | 265.71 | -2.21% | - |
| Mar 24, 2026 | 262.00 | 272.00 | 262.00 | 272.00 | 271.70 | 8.80% | 9 |
| Mar 23, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.73 | -1.57% | - |
| Mar 20, 2026 | 252.00 | 256.00 | 252.00 | 254.00 | 253.72 | - | - |
| Mar 19, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 253.72 | - | - |
| Mar 18, 2026 | 254.00 | 254.00 | 252.00 | 254.00 | 253.72 | -0.78% | - |
| Mar 17, 2026 | 256.00 | 256.00 | 254.00 | 256.00 | 255.72 | - | - |
| Mar 16, 2026 | 258.00 | 262.00 | 256.00 | 256.00 | 255.72 | -3.03% | - |
| Mar 13, 2026 | 272.00 | 272.00 | 262.00 | 264.00 | 263.71 | -3.65% | - |
| Mar 12, 2026 | 280.00 | 282.00 | 274.00 | 274.00 | 273.70 | -3.52% | - |
| Mar 11, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 283.69 | 0.71% | - |
| Mar 10, 2026 | 280.00 | 286.00 | 280.00 | 282.00 | 281.69 | -0.70% | - |
| Mar 9, 2026 | 280.00 | 284.00 | 270.00 | 284.00 | 283.69 | 2.16% | - |
| Mar 6, 2026 | 290.00 | 290.00 | 278.00 | 278.00 | 277.70 | -5.44% | - |
| Mar 5, 2026 | 292.00 | 298.00 | 292.00 | 294.00 | 293.68 | - | - |
| Mar 4, 2026 | 290.00 | 300.00 | 290.00 | 294.00 | 293.68 | 0.68% | 20 |
| Mar 3, 2026 | 288.00 | 294.00 | 288.00 | 292.00 | 291.68 | 0.69% | - |
| Mar 2, 2026 | 282.00 | 290.00 | 282.00 | 290.00 | 289.68 | 2.84% | - |
| Feb 27, 2026 | 286.00 | 286.00 | 276.00 | 282.00 | 281.69 | -2.76% | - |
| Feb 26, 2026 | 280.00 | 292.00 | 280.00 | 290.00 | 289.68 | 2.11% | - |
| Feb 25, 2026 | 278.00 | 284.00 | 274.00 | 284.00 | 283.69 | 0.71% | - |
| Feb 24, 2026 | 272.00 | 282.00 | 270.00 | 282.00 | 281.69 | 2.92% | - |
| Feb 23, 2026 | 280.00 | 286.00 | 270.00 | 274.00 | 273.70 | -3.52% | 5 |
| Feb 20, 2026 | 272.00 | 292.00 | 272.00 | 284.00 | 283.69 | 4.41% | - |
| Feb 19, 2026 | 264.00 | 272.00 | 254.00 | 272.00 | 271.70 | 0.74% | - |
| Feb 18, 2026 | 274.00 | 280.00 | 270.00 | 270.00 | 269.71 | -2.88% | - |
| Feb 17, 2026 | 276.00 | 278.00 | 270.00 | 278.00 | 277.70 | 0.72% | - |
| Feb 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.70 | -0.72% | - |
| Feb 13, 2026 | 274.00 | 280.00 | 266.00 | 278.00 | 277.70 | - | - |
| Feb 12, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 277.70 | - | - |
| Feb 11, 2026 | 278.00 | 280.00 | 274.00 | 278.00 | 277.70 | -1.42% | - |