Kennametal Inc. (FRA:KM3)
Germany · Delayed Price · Currency is EUR 32.00
-0.60 (-1.84%)
At close: Feb 19, 2026
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Feb 19, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Feb 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Feb 17, 2026 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Feb 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Feb 13, 2026 | 32.80 | 33.80 | 32.20 | 33.80 | 33.80 | -1.17% | 50 |
| Feb 12, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | -0.58% | - |
| Feb 11, 2026 | 34.20 | 35.40 | 34.20 | 34.40 | 34.40 | 2.99% | 100 |
| Feb 10, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 32.83 | - | - |
| Feb 6, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 32.83 | 4.43% | - |
| Feb 5, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.44 | -5.95% | - |
| Feb 4, 2026 | 30.20 | 34.80 | 30.20 | 33.60 | 33.43 | 10.53% | 48 |
| Feb 3, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.25 | 4.83% | - |
| Feb 2, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.85 | -0.68% | - |
| Jan 30, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.05 | 1.39% | - |
| Jan 29, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.65 | 0.70% | - |
| Jan 28, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.45 | -0.69% | - |
| Jan 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.65 | - | - |
| Jan 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.65 | -1.37% | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | -2.01% | - |
| Jan 22, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.65 | 4.20% | - |
| Jan 21, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.45 | 0.70% | - |
| Jan 20, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.26 | -1.39% | - |
| Jan 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.65 | -2.04% | - |
| Jan 16, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.25 | 2.08% | - |
| Jan 15, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.65 | 0.70% | - |
| Jan 14, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.45 | 10.85% | - |
| Jan 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | -2.27% | - |
| Jan 12, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.27 | 1.54% | - |
| Jan 9, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.87 | 4.00% | - |
| Jan 8, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.87 | -0.79% | - |
| Jan 7, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.07 | 2.44% | - |
| Jan 6, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.47 | -1.60% | - |
| Jan 5, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.87 | 4.17% | - |
| Jan 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | -0.83% | - |
| Dec 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | -1.63% | - |
| Dec 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | - | - |
| Dec 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 0.82% | - |
| Dec 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | 1.67% | - |
| Dec 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - | - |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | -1.64% | - |
| Dec 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | -0.81% | - |
| Dec 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | -0.81% | - |
| Dec 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -1.59% | - |
| Dec 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 0.80% | - |
| Dec 11, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.87 | 5.04% | - |
| Dec 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | - | - |
| Dec 9, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.68 | - | - |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | - | - |