Kennametal Inc. (FRA:KM3)
Germany · Delayed Price · Currency is EUR 23.40
-0.40 (-1.68%)
At close: Dec 1, 2025
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Nov 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Nov 24, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Nov 21, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | - |
| Nov 20, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Nov 19, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Nov 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 14, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -2.52% | - |
| Nov 13, 2025 | 23.60 | 24.40 | 23.60 | 23.80 | 23.80 | -1.65% | 245 |
| Nov 12, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 5.22% | - |
| Nov 11, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 7, 2025 | 22.60 | 22.60 | 21.80 | 22.20 | 22.03 | - | 2,500 |
| Nov 6, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.03 | 15.63% | - |
| Nov 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | 1.59% | - |
| Nov 4, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.75 | 1.61% | - |
| Nov 3, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.46 | -2.11% | - |
| Oct 31, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 18.85 | -2.06% | - |
| Oct 30, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.25 | -0.51% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 2.09% | - |
| Oct 28, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 18.95 | -1.04% | - |
| Oct 27, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.15 | 0.52% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.05 | - | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | -0.52% | - |
| Oct 22, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 19.15 | - | - |
| Oct 21, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.15 | 1.58% | - |
| Oct 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.85 | 1.60% | - |
| Oct 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.55 | -0.53% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.65 | -0.53% | - |
| Oct 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | 3.85% | - |
| Oct 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 2.25% | - |
| Oct 13, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.66 | -2.20% | - |
| Oct 10, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.06 | 0.55% | - |
| Oct 9, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 17.96 | 0.56% | - |
| Oct 8, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.86 | -2.70% | - |
| Oct 7, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.36 | 0.54% | - |
| Oct 6, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.26 | 0.55% | - |
| Oct 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | 1.67% | - |
| Oct 2, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.86 | 2.86% | - |
| Oct 1, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.36 | - | - |
| Sep 30, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.36 | 0.57% | - |
| Sep 29, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.26 | -2.25% | - |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | 0.56% | - |
| Sep 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -0.56% | - |
| Sep 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | - | - |
| Sep 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | - | - |
| Sep 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | 0.56% | - |