Kennametal Inc. (FRA:KM3)
Germany · Delayed Price · Currency is EUR 33.40
+0.80 (2.45%)
At close: Apr 23, 2026
FRA:KM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 2.45% | - |
| Apr 22, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Apr 21, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 0.61% | - |
| Apr 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 17, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 1.24% | - |
| Apr 16, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 1.26% | - |
| Apr 15, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Apr 14, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Apr 13, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 10, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Apr 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Apr 7, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Apr 1, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 2.63% | - |
| Mar 31, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - | - |
| Mar 30, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Mar 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Mar 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.79% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Mar 20, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Mar 19, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -5.59% | - |
| Mar 18, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Mar 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Mar 16, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Mar 12, 2026 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Mar 11, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Mar 10, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | 5.19% | - |
| Mar 9, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -5.52% | - |
| Mar 6, 2026 | 34.40 | 34.40 | 32.60 | 32.60 | 32.60 | -7.91% | - |
| Mar 5, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Mar 4, 2026 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | 4.85% | 800 |
| Mar 3, 2026 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Mar 2, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Feb 27, 2026 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Feb 26, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | - | 80 |
| Feb 25, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Feb 24, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 1.21% | - |
| Feb 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| 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 |