Kennametal Inc. (FRA:KM3)
Germany · Delayed Price · Currency is EUR 31.00
+0.40 (1.31%)
At close: Jul 27, 2026
FRA:KM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.31% | - |
| Jul 24, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | - |
| Jul 23, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 0.66% | - |
| Jul 22, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 4.83% | - |
| Jul 21, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jul 20, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 3.50% | - |
| Jul 17, 2026 | 30.60 | 30.60 | 28.60 | 28.60 | 28.60 | -5.92% | - |
| Jul 16, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.01% | - |
| Jul 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 14, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 3.47% | - |
| Jul 13, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 7, 2026 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jul 2, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | - | - |
| Jul 1, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jun 30, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jun 29, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Jun 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 6.00% | - |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Jun 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jun 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jun 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Jun 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jun 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Jun 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jun 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jun 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Jun 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jun 5, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jun 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jun 2, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | - |
| Jun 1, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| May 29, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| May 28, 2026 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -5.96% | - |
| May 27, 2026 | 31.40 | 31.40 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| May 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| May 22, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | - | - |
| May 21, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | - | - |
| May 20, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 2.05% | - |
| May 19, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |