Kellanova (FRA:KEL)
Germany · Delayed Price · Currency is EUR 66.22
0.00 (0.00%)
At close: Oct 2, 2025
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 71.18 | 71.18 | 71.02 | 71.02 | 71.02 | 0.08% | 1 |
| Oct 21, 2025 | 71.06 | 71.06 | 70.96 | 70.96 | 70.96 | 0.28% | 1 |
| Oct 20, 2025 | 70.98 | 70.98 | 70.76 | 70.76 | 70.76 | 0.34% | 1 |
| Oct 17, 2025 | 70.50 | 70.52 | 70.50 | 70.52 | 70.52 | - | 11 |
| Oct 16, 2025 | 70.72 | 70.72 | 70.52 | 70.52 | 70.52 | -0.42% | 11 |
| Oct 15, 2025 | 71.12 | 72.28 | 70.82 | 70.82 | 70.82 | -0.34% | 11 |
| Oct 14, 2025 | 71.10 | 71.10 | 71.06 | 71.06 | 71.06 | -0.62% | 1,100 |
| Oct 13, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.51% | 1,100 |
| Oct 10, 2025 | 71.38 | 71.38 | 71.14 | 71.14 | 71.14 | 0.28% | 279 |
| Oct 9, 2025 | 70.84 | 70.94 | 70.84 | 70.94 | 70.94 | 0.34% | 279 |
| Oct 8, 2025 | 71.06 | 71.12 | 70.62 | 70.70 | 70.70 | 0.28% | 279 |
| Oct 7, 2025 | 70.24 | 70.50 | 70.24 | 70.50 | 70.50 | 0.40% | - |
| Oct 6, 2025 | 69.94 | 70.22 | 69.94 | 70.22 | 70.22 | -0.17% | 62 |
| Oct 3, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.92% | 25 |
| Oct 2, 2025 | 69.84 | 69.84 | 69.70 | 69.70 | 69.70 | -1.33% | 214 |
| Oct 1, 2025 | 69.12 | 70.64 | 69.12 | 70.64 | 70.64 | 1.93% | 53 |
| Sep 30, 2025 | 69.48 | 69.48 | 69.30 | 69.30 | 69.30 | 0.46% | 4 |
| Sep 29, 2025 | 66.30 | 68.98 | 66.30 | 68.98 | 68.98 | 4.99% | 40 |
| Sep 26, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.30% | - |
| Sep 25, 2025 | 65.28 | 65.28 | 64.86 | 64.86 | 64.86 | -0.52% | 80 |
| Sep 24, 2025 | 65.12 | 65.20 | 65.12 | 65.20 | 65.20 | 0.18% | 658 |
| Sep 23, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.79% | 500 |
| Sep 22, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.03% | 500 |
| Sep 19, 2025 | 66.10 | 66.10 | 65.62 | 65.62 | 65.62 | -1.20% | 500 |
| Sep 18, 2025 | 66.56 | 66.56 | 66.42 | 66.42 | 66.42 | -0.18% | 500 |
| Sep 17, 2025 | 66.66 | 66.66 | 66.54 | 66.54 | 66.54 | -0.09% | 500 |
| Sep 16, 2025 | 66.86 | 66.86 | 66.60 | 66.60 | 66.60 | -0.42% | 500 |
| Sep 15, 2025 | 67.26 | 67.26 | 66.88 | 66.88 | 66.88 | -0.80% | 500 |
| Sep 12, 2025 | 67.58 | 67.58 | 67.42 | 67.42 | 67.42 | 0.27% | 500 |
| Sep 11, 2025 | 67.30 | 67.30 | 67.24 | 67.24 | 67.24 | 0.03% | 500 |
| Sep 10, 2025 | 67.52 | 67.52 | 67.22 | 67.22 | 67.22 | -0.03% | 500 |
| Sep 9, 2025 | 67.12 | 67.24 | 67.12 | 67.24 | 67.24 | -0.03% | 500 |
| Sep 8, 2025 | 67.86 | 67.86 | 67.26 | 67.26 | 67.26 | -0.15% | 500 |
| Sep 5, 2025 | 67.86 | 67.86 | 67.36 | 67.36 | 67.36 | -0.24% | - |
| Sep 4, 2025 | 67.46 | 67.52 | 67.46 | 67.52 | 67.52 | 0.57% | 75 |
| Sep 3, 2025 | 67.28 | 67.28 | 67.14 | 67.14 | 67.14 | -0.18% | - |
| Sep 2, 2025 | 67.22 | 67.26 | 67.22 | 67.26 | 67.26 | -0.44% | 30 |
| Sep 1, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 66.98 | 0.12% | 1 |
| Aug 29, 2025 | 67.70 | 67.70 | 67.48 | 67.48 | 66.99 | -0.41% | 26 |
| Aug 28, 2025 | 68.40 | 68.40 | 67.66 | 67.76 | 67.26 | -0.99% | 500 |
| Aug 27, 2025 | 68.40 | 68.44 | 68.40 | 68.44 | 67.94 | 0.56% | - |
| Aug 26, 2025 | 68.36 | 68.36 | 68.06 | 68.06 | 67.56 | 0.21% | 260 |
| Aug 25, 2025 | 68.16 | 68.16 | 67.92 | 67.92 | 67.42 | -0.61% | 385 |
| Aug 22, 2025 | 68.74 | 68.78 | 68.34 | 68.34 | 67.84 | 0.03% | 266 |
| Aug 21, 2025 | 68.38 | 68.38 | 68.32 | 68.32 | 67.82 | 0.18% | - |
| Aug 20, 2025 | 68.38 | 68.38 | 68.20 | 68.20 | 67.70 | 0.12% | - |
| Aug 19, 2025 | 68.24 | 68.24 | 67.88 | 68.12 | 67.62 | 0.03% | 250 |
| Aug 18, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.60 | 0.15% | 472 |
| Aug 15, 2025 | 68.04 | 68.04 | 68.00 | 68.00 | 67.50 | -0.38% | 291 |
| Aug 14, 2025 | 68.12 | 68.26 | 68.12 | 68.26 | 67.76 | 0.41% | 5 |