Kadant Inc. (FRA:KDA)
Germany · Delayed Price · Currency is EUR 274.00
+2.00 (0.74%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:KDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | - | -0.72% | - |
| Jun 2, 2026 | 264.00 | 276.00 | 264.00 | 276.00 | 276.00 | 1.47% | - |
| Jun 1, 2026 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | - | - |
| May 29, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | -0.73% | - |
| May 28, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | -4.20% | - |
| May 27, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | 1.42% | - |
| May 26, 2026 | 268.00 | 282.00 | 268.00 | 282.00 | 282.00 | 2.92% | - |
| May 25, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | - | - |
| May 22, 2026 | 258.00 | 274.00 | 258.00 | 274.00 | 274.00 | 3.79% | - |
| May 21, 2026 | 260.00 | 266.00 | 254.00 | 264.00 | 264.00 | - | - |
| May 20, 2026 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 0.76% | - |
| May 19, 2026 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | -2.96% | - |
| May 18, 2026 | 262.00 | 276.00 | 262.00 | 270.00 | 270.00 | -0.74% | - |
| May 15, 2026 | 270.00 | 274.00 | 264.00 | 272.00 | 272.00 | -1.45% | - |
| May 14, 2026 | 274.00 | 280.00 | 274.00 | 276.00 | 276.00 | -1.43% | - |
| May 13, 2026 | 272.00 | 280.00 | 268.00 | 280.00 | 280.00 | - | - |
| May 12, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | -1.41% | - |
| May 11, 2026 | 282.00 | 290.00 | 278.00 | 284.00 | 284.00 | -1.39% | 50 |
| May 8, 2026 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | -0.69% | - |
| May 7, 2026 | 272.00 | 296.00 | 272.00 | 290.00 | 290.00 | 4.32% | - |
| May 6, 2026 | 240.00 | 278.00 | 240.00 | 278.00 | 278.00 | 13.93% | - |
| May 5, 2026 | 238.00 | 248.00 | 238.00 | 244.00 | 244.00 | - | - |
| May 4, 2026 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | -2.40% | - |
| Apr 30, 2026 | 256.00 | 256.00 | 246.00 | 250.00 | 250.00 | -4.58% | - |
| Apr 29, 2026 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | -0.76% | - |
| Apr 28, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | -2.22% | - |
| Apr 27, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 2.27% | - |
| Apr 24, 2026 | 272.00 | 274.00 | 264.00 | 264.00 | 264.00 | -5.04% | - |
| Apr 23, 2026 | 270.00 | 282.00 | 270.00 | 278.00 | 278.00 | 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 | -2.04% | - |
| 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% | - |