Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 234.00
-2.00 (-0.85%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:KDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 5 |
| Oct 22, 2026 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 0.85% | - |
| Oct 21, 2026 | 230.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | - |
| Oct 20, 2026 | 230.00 | 238.00 | 228.00 | 234.00 | 234.00 | - | - |
| Oct 19, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | - | - |
| Oct 16, 2026 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 1.74% | - |
| Oct 15, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.14% | - |
| Oct 14, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 229.67 | -0.86% | - |
| Oct 13, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 231.67 | - | - |
| Oct 12, 2026 | 226.00 | 234.00 | 226.00 | 232.00 | 231.67 | 0.87% | - |
| Oct 9, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 229.67 | - | - |
| Oct 8, 2026 | 224.00 | 230.00 | 224.00 | 230.00 | 229.67 | - | - |
| Oct 7, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 229.67 | -0.86% | - |
| Oct 6, 2026 | 232.00 | 236.00 | 232.00 | 232.00 | 231.67 | -2.52% | - |
| Oct 5, 2026 | 234.00 | 242.00 | 234.00 | 238.00 | 237.66 | - | - |
| Oct 2, 2026 | 228.00 | 238.00 | 228.00 | 238.00 | 237.66 | 2.59% | - |
| Oct 1, 2026 | 226.00 | 234.00 | 226.00 | 232.00 | 231.67 | 0.87% | - |
| Sep 30, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 229.67 | -1.71% | 5 |
| Sep 29, 2026 | 232.00 | 238.00 | 232.00 | 234.00 | 233.67 | -0.85% | - |
| Sep 28, 2026 | 234.00 | 238.00 | 230.00 | 236.00 | 235.66 | -1.67% | - |
| Sep 25, 2026 | 236.00 | 242.00 | 236.00 | 240.00 | 239.66 | - | - |
| Sep 24, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 239.66 | -1.64% | - |
| Sep 23, 2026 | 232.00 | 244.00 | 232.00 | 244.00 | 243.65 | 2.52% | - |
| Sep 22, 2026 | 226.00 | 238.00 | 226.00 | 238.00 | 237.66 | 2.59% | - |
| Sep 21, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 231.67 | 0.87% | - |
| Sep 18, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 229.67 | -0.86% | - |
| Sep 17, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 231.67 | -0.85% | - |
| Sep 16, 2026 | 224.00 | 236.00 | 224.00 | 234.00 | 233.67 | 2.63% | - |
| Sep 15, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 227.68 | -1.72% | - |
| Sep 14, 2026 | 224.00 | 232.00 | 222.00 | 232.00 | 231.67 | - | - |
| Sep 11, 2026 | 240.00 | 244.00 | 232.00 | 232.00 | 231.67 | -4.92% | - |
| Sep 10, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 243.65 | -1.61% | - |
| Sep 9, 2026 | 252.00 | 254.00 | 248.00 | 248.00 | 247.65 | -3.13% | - |
| Sep 8, 2026 | 250.00 | 258.00 | 240.00 | 256.00 | 255.64 | 1.59% | - |
| Sep 7, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.64 | -1.56% | - |
| Sep 4, 2026 | 250.00 | 256.00 | 250.00 | 256.00 | 255.64 | - | - |
| Sep 3, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 255.64 | 0.79% | - |
| Sep 2, 2026 | 246.00 | 254.00 | 246.00 | 254.00 | 253.64 | 1.60% | - |
| Sep 1, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 249.65 | -2.34% | 20 |
| Aug 31, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 255.64 | -0.78% | - |
| Aug 28, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 257.63 | -0.77% | - |
| Aug 27, 2026 | 256.00 | 262.00 | 256.00 | 260.00 | 259.63 | -0.76% | - |
| Aug 26, 2026 | 254.00 | 262.00 | 254.00 | 262.00 | 261.63 | 2.34% | - |
| Aug 25, 2026 | 262.00 | 272.00 | 256.00 | 256.00 | 255.64 | -3.76% | 4 |
| Aug 24, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 265.62 | 0.76% | - |
| Aug 21, 2026 | 262.00 | 266.00 | 262.00 | 264.00 | 263.63 | -2.22% | - |
| Aug 20, 2026 | 262.00 | 270.00 | 258.00 | 270.00 | 269.62 | 0.75% | - |
| Aug 19, 2026 | 260.00 | 270.00 | 260.00 | 268.00 | 267.62 | - | - |
| Aug 18, 2026 | 278.00 | 280.00 | 268.00 | 268.00 | 267.62 | -5.63% | - |
| Aug 17, 2026 | 282.00 | 286.00 | 282.00 | 284.00 | 283.60 | -0.70% | - |