Kellanova (FRA:KEL)
Germany · Delayed Price · Currency is EUR 67.86
+0.22 (0.33%)
Last updated: Sep 9, 2025, 5:35 PM CET
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | - | 0.33% | 4 |
| Sep 8, 2025 | 68.84 | 68.84 | 67.64 | 67.64 | - | -0.56% | 4 |
| Sep 5, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | - | -0.70% | 3 |
| Sep 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1.45% | 3 |
| Sep 3, 2025 | 67.02 | 68.14 | 67.02 | 67.52 | - | -0.32% | 3 |
| Sep 2, 2025 | 67.98 | 67.98 | 67.70 | 67.74 | - | -1.08% | 2 |
| Sep 1, 2025 | 68.98 | 68.98 | 68.48 | 68.48 | - | 0.35% | 35 |
| Aug 29, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | - | - | 250 |
| Aug 28, 2025 | 68.28 | 68.28 | 68.24 | 68.24 | - | -0.73% | 250 |
| Aug 27, 2025 | 68.10 | 68.74 | 68.10 | 68.74 | - | 0.23% | 4 |
| Aug 26, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | - | 0.18% | 3 |
| Aug 25, 2025 | 68.96 | 68.96 | 68.46 | 68.46 | - | 0.23% | 3 |
| Aug 22, 2025 | 69.00 | 69.00 | 68.30 | 68.30 | - | -0.87% | 152 |
| Aug 21, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | - | 0.32% | 500 |
| Aug 20, 2025 | 68.06 | 68.84 | 68.06 | 68.68 | - | 0.09% | 9 |
| Aug 19, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | - | -0.06% | 1 |
| Aug 18, 2025 | 69.06 | 69.06 | 68.66 | 68.66 | - | 0.35% | 1 |
| Aug 15, 2025 | 69.74 | 69.74 | 68.42 | 68.42 | - | -0.55% | 102 |
| Aug 14, 2025 | 69.18 | 69.18 | 68.72 | 68.80 | - | 0.61% | 16 |
| Aug 13, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | - | -0.38% | 9 |
| Aug 12, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | - | -0.55% | 9 |
| Aug 11, 2025 | 68.20 | 69.06 | 68.20 | 69.02 | - | 0.47% | 9 |
| Aug 8, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | - | 0.03% | 2 |
| Aug 7, 2025 | 69.20 | 69.20 | 68.68 | 68.68 | - | 0.06% | 2 |
| Aug 6, 2025 | 68.56 | 68.68 | 68.56 | 68.64 | - | -0.61% | 212 |
| Aug 5, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | - | -0.06% | 228 |
| Aug 4, 2025 | 69.14 | 69.26 | 69.10 | 69.10 | - | -0.03% | 228 |
| Aug 1, 2025 | 70.18 | 70.18 | 69.12 | 69.12 | - | -1.06% | 19 |
| Jul 31, 2025 | 69.66 | 69.86 | 69.66 | 69.86 | - | 0.26% | 100 |
| Jul 30, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | - | 0.37% | 112 |
| Jul 29, 2025 | 69.28 | 69.42 | 69.28 | 69.42 | - | 1.08% | 112 |
| Jul 28, 2025 | 67.74 | 68.68 | 67.74 | 68.68 | - | 0.88% | 2 |
| Jul 25, 2025 | 67.28 | 68.08 | 67.28 | 68.08 | - | 0.29% | 20 |
| Jul 24, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | - | -0.59% | 3 |
| Jul 23, 2025 | 68.74 | 68.74 | 68.28 | 68.28 | - | 0.18% | 3 |
| Jul 22, 2025 | 68.88 | 68.88 | 68.16 | 68.16 | - | -0.23% | 1 |
| Jul 21, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | - | -0.47% | 31 |
| Jul 18, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | - | -0.29% | 31 |
| Jul 17, 2025 | 69.38 | 69.38 | 68.36 | 68.84 | - | 0.32% | 31 |
| Jul 16, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | - | - | 98 |
| Jul 15, 2025 | 68.82 | 68.82 | 68.62 | 68.62 | - | 0.70% | 13 |
| Jul 14, 2025 | 67.68 | 68.18 | 67.68 | 68.14 | - | 0.38% | 25 |
| Jul 11, 2025 | 68.00 | 68.00 | 67.88 | 67.88 | - | -0.24% | 500 |
| Jul 10, 2025 | 68.12 | 68.20 | 67.40 | 68.04 | - | 0.44% | 1,320 |
| Jul 9, 2025 | 67.08 | 67.74 | 67.08 | 67.74 | - | -0.38% | 12 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -0.06% | 2 |
| Jul 7, 2025 | 68.28 | 68.28 | 68.04 | 68.04 | - | 0.06% | 2 |
| Jul 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | - | - |
| Jul 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 0.15% | 1 |
| Jul 2, 2025 | 67.82 | 67.90 | 67.82 | 67.90 | - | 0.68% | 1 |