Kennametal Inc. (FRA:KM3)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Aug 26, 2026
FRA:KM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Aug 24, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 21, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| Aug 20, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Aug 19, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Aug 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Aug 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 12, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | -2.22% | 1,534 |
| Aug 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.65% | - |
| Aug 10, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 26.83 | -7.53% | 500 |
| Aug 7, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.01 | 2.10% | - |
| Aug 6, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.42 | -7.74% | - |
| Aug 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.80 | 2.65% | - |
| Aug 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | 2.72% | - |
| Aug 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | 1.38% | - |
| Jul 31, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 28.81 | - | - |
| Jul 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | -3.97% | - |
| Jul 29, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.01 | -1.31% | - |
| Jul 28, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.40 | -1.29% | - |
| Jul 27, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.80 | 1.31% | - |
| Jul 24, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.40 | - | - |
| Jul 23, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.40 | 0.66% | - |
| Jul 22, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.21 | 4.83% | - |
| Jul 21, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 28.81 | -2.03% | - |
| Jul 20, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.41 | 3.50% | - |
| Jul 17, 2026 | 30.60 | 30.60 | 28.60 | 28.60 | 28.42 | -5.92% | - |
| Jul 16, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.21 | 2.01% | - |
| Jul 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | - | - |
| Jul 14, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.61 | 3.47% | - |
| Jul 13, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.62 | 0.70% | - |
| Jul 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -0.69% | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | 0.70% | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.42 | - | - |
| Jul 7, 2026 | 29.60 | 29.60 | 28.60 | 28.60 | 28.42 | -2.05% | - |
| Jul 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 0.69% | - |
| Jul 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | -2.03% | - |
| Jul 2, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.41 | - | - |
| Jul 1, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.41 | -1.99% | - |
| Jun 30, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.01 | -1.95% | - |
| Jun 29, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.60 | -3.14% | - |
| Jun 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.60 | 6.00% | - |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | -1.96% | - |
| Jun 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | - | - |
| Jun 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | -2.55% | - |
| Jun 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - | - |
| Jun 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | 0.64% | - |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | 2.63% | - |