Kellanova (FRA:KEL)
Germany · Delayed Price · Currency is EUR 66.22
-0.02 (-0.03%)
Last updated: Sep 26, 2025, 9:00 AM CET
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40 |
| Sep 25, 2025 | 65.28 | 65.28 | 64.86 | 64.86 | 64.86 | -0.52% | 40 |
| Sep 24, 2025 | 65.12 | 65.20 | 65.12 | 65.20 | 65.20 | 0.18% | 80 |
| 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 |
| Aug 13, 2025 | 67.94 | 67.98 | 67.94 | 67.98 | 67.48 | -0.47% | 830 |
| Aug 12, 2025 | 68.68 | 68.68 | 68.30 | 68.30 | 67.80 | -0.12% | - |
| Aug 11, 2025 | 68.40 | 68.40 | 68.38 | 68.38 | 67.88 | 0.23% | - |
| Aug 8, 2025 | 68.56 | 68.56 | 68.22 | 68.22 | 67.72 | 0.18% | 5 |
| Aug 7, 2025 | 68.08 | 68.10 | 68.08 | 68.10 | 67.60 | -0.03% | 10 |
| Aug 6, 2025 | 68.84 | 68.84 | 68.12 | 68.12 | 67.62 | -1.05% | 624 |
| Aug 5, 2025 | 69.14 | 69.14 | 68.84 | 68.84 | 68.34 | 0.50% | 438 |
| Aug 4, 2025 | 68.98 | 68.98 | 68.50 | 68.50 | 68.00 | -0.29% | 248 |
| Aug 1, 2025 | 69.36 | 69.36 | 68.70 | 68.70 | 68.20 | -1.18% | 248 |
| Jul 31, 2025 | 69.64 | 69.64 | 69.52 | 69.52 | 69.01 | 0.26% | 2,406 |
| Jul 30, 2025 | 69.12 | 69.34 | 69.12 | 69.34 | 68.83 | 0.81% | 85 |
| Jul 29, 2025 | 68.72 | 68.78 | 68.72 | 68.78 | 68.28 | 0.97% | 62 |
| Jul 28, 2025 | 68.14 | 68.14 | 67.78 | 68.12 | 67.62 | 0.59% | 980 |
| Jul 25, 2025 | 67.80 | 67.80 | 67.72 | 67.72 | 67.22 | 0.53% | 100 |
| Jul 24, 2025 | 67.54 | 67.54 | 67.36 | 67.36 | 66.87 | -0.65% | 433 |
| Jul 23, 2025 | 68.14 | 68.14 | 67.52 | 67.80 | 67.30 | -0.09% | 1,759 |
| Jul 22, 2025 | 67.96 | 67.96 | 67.84 | 67.86 | 67.36 | -0.21% | 275 |