Kennametal Inc. (FRA:KM3)
Germany · Delayed Price · Currency is EUR 25.60
-0.20 (-0.78%)
At close: Sep 18, 2026
FRA:KM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 15, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 14, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Sep 11, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | - |
| Sep 10, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Sep 9, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 8, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Sep 4, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 2.42% | - |
| Sep 3, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 2, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 1, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Aug 31, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Aug 28, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Aug 27, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 26, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | - |
| 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% | - |