Kellanova (FRA:KEL)
Germany · Delayed Price · Currency is EUR 71.36
-0.32 (-0.45%)
Last updated: Dec 1, 2025, 8:56 AM CET
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 71.36 | 71.36 | 71.00 | 71.00 | 71.00 | -0.95% | - |
| Nov 28, 2025 | 71.86 | 71.86 | 71.68 | 71.68 | 71.18 | -0.17% | - |
| Nov 27, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.30 | 0.31% | - |
| Nov 26, 2025 | 71.80 | 71.80 | 71.58 | 71.58 | 71.08 | -0.11% | - |
| Nov 25, 2025 | 72.02 | 72.02 | 71.66 | 71.66 | 71.16 | -0.19% | - |
| Nov 24, 2025 | 72.18 | 72.18 | 71.80 | 71.80 | 71.30 | -0.11% | - |
| Nov 21, 2025 | 72.02 | 72.02 | 71.88 | 71.88 | 71.38 | 0.22% | - |
| Nov 20, 2025 | 72.34 | 72.34 | 71.72 | 71.72 | 71.22 | 0.17% | - |
| Nov 19, 2025 | 71.70 | 71.70 | 71.60 | 71.60 | 71.10 | 0.31% | - |
| Nov 18, 2025 | 71.10 | 71.80 | 71.10 | 71.38 | 70.88 | -0.03% | 50 |
| Nov 17, 2025 | 71.48 | 71.48 | 71.40 | 71.40 | 70.90 | 0.42% | - |
| Nov 14, 2025 | 71.16 | 71.16 | 71.10 | 71.10 | 70.60 | -0.11% | - |
| Nov 13, 2025 | 71.62 | 71.62 | 70.92 | 71.18 | 70.68 | -1.11% | 8 |
| Nov 12, 2025 | 71.66 | 71.98 | 71.66 | 71.98 | 71.48 | 0.98% | 1 |
| Nov 11, 2025 | 71.78 | 71.78 | 71.28 | 71.28 | 70.78 | -0.22% | - |
| Nov 10, 2025 | 71.84 | 71.84 | 71.44 | 71.44 | 70.94 | 0.08% | 1 |
| Nov 7, 2025 | 71.88 | 71.88 | 71.38 | 71.38 | 70.88 | -0.36% | - |
| Nov 6, 2025 | 71.90 | 71.90 | 71.64 | 71.64 | 71.14 | -0.42% | - |
| Nov 5, 2025 | 72.12 | 72.12 | 71.66 | 71.94 | 71.44 | 0.14% | 183 |
| Nov 4, 2025 | 71.48 | 71.84 | 71.48 | 71.84 | 71.34 | 0.28% | - |
| Nov 3, 2025 | 71.32 | 71.64 | 71.32 | 71.64 | 71.14 | 0.20% | 1 |
| Oct 31, 2025 | 71.80 | 71.80 | 71.50 | 71.50 | 71.00 | 0.34% | - |
| Oct 30, 2025 | 71.34 | 71.80 | 71.26 | 71.26 | 70.76 | 0.59% | 80 |
| Oct 29, 2025 | 71.28 | 71.28 | 70.84 | 70.84 | 70.35 | -0.08% | - |
| Oct 28, 2025 | 71.14 | 71.14 | 70.90 | 70.90 | 70.41 | 0.06% | - |
| Oct 27, 2025 | 71.30 | 71.30 | 70.86 | 70.86 | 70.37 | -0.03% | 1 |
| Oct 24, 2025 | 71.28 | 71.28 | 70.88 | 70.88 | 70.39 | -0.08% | - |
| Oct 23, 2025 | 71.24 | 71.24 | 70.84 | 70.94 | 70.44 | -0.11% | 20 |
| Oct 22, 2025 | 71.18 | 71.18 | 71.02 | 71.02 | 70.52 | 0.08% | 1 |
| Oct 21, 2025 | 71.06 | 71.06 | 70.96 | 70.96 | 70.46 | 0.28% | - |
| Oct 20, 2025 | 70.98 | 70.98 | 70.76 | 70.76 | 70.27 | 0.34% | 1 |
| Oct 17, 2025 | 70.50 | 70.52 | 70.50 | 70.52 | 70.03 | - | - |
| Oct 16, 2025 | 70.72 | 70.72 | 70.52 | 70.52 | 70.03 | -0.42% | - |
| Oct 15, 2025 | 71.12 | 72.28 | 70.82 | 70.82 | 70.33 | -0.34% | 11 |
| Oct 14, 2025 | 71.10 | 71.10 | 71.06 | 71.06 | 70.56 | -0.62% | - |
| Oct 13, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.00 | 0.51% | 1,100 |
| Oct 10, 2025 | 71.38 | 71.38 | 71.14 | 71.14 | 70.64 | 0.28% | - |
| Oct 9, 2025 | 70.84 | 70.94 | 70.84 | 70.94 | 70.44 | 0.34% | - |
| Oct 8, 2025 | 71.06 | 71.12 | 70.62 | 70.70 | 70.21 | 0.28% | 279 |
| Oct 7, 2025 | 70.24 | 70.50 | 70.24 | 70.50 | 70.01 | 0.40% | - |
| Oct 6, 2025 | 69.94 | 70.22 | 69.94 | 70.22 | 69.73 | -0.17% | 62 |
| Oct 3, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 69.85 | 0.92% | - |
| Oct 2, 2025 | 69.84 | 69.84 | 69.70 | 69.70 | 69.21 | -1.33% | - |
| Oct 1, 2025 | 69.12 | 70.64 | 69.12 | 70.64 | 70.15 | 1.93% | 10 |
| Sep 30, 2025 | 69.48 | 69.48 | 69.30 | 69.30 | 68.82 | 0.46% | 4 |
| Sep 29, 2025 | 66.30 | 68.98 | 66.30 | 68.98 | 68.50 | 4.99% | 40 |
| Sep 26, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.24 | 1.30% | - |
| Sep 25, 2025 | 65.28 | 65.28 | 64.86 | 64.86 | 64.41 | -0.52% | 40 |
| Sep 24, 2025 | 65.12 | 65.20 | 65.12 | 65.20 | 64.75 | 0.18% | 80 |
| Sep 23, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.63 | -0.79% | - |