Kennametal Inc. (FRA:KM3)
Germany · Delayed Price · Currency is EUR 27.80
+0.40 (1.46%)
At close: Jun 2, 2026
FRA:KM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 15, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -2.01% | 40 |
| May 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| May 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| May 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.25% | - |
| May 11, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 29.83 | -14.77% | - |
| May 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | -1.68% | - |
| May 7, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.60 | 6.55% | 300 |
| May 6, 2026 | 31.80 | 33.60 | 31.80 | 33.60 | 33.41 | 6.33% | 150 |
| May 5, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.42 | -1.25% | - |
| May 4, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 31.82 | -2.44% | - |
| Apr 30, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.61 | -1.20% | - |
| Apr 29, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.01 | - | 1,150 |
| Apr 28, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.01 | 0.61% | - |
| Apr 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | - | - |
| Apr 24, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 32.81 | -1.20% | - |
| Apr 23, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.21 | 2.45% | - |
| Apr 22, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.42 | -0.61% | - |
| Apr 21, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.61 | 0.61% | - |
| Apr 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | - | - |
| Apr 17, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.42 | 1.24% | - |
| Apr 16, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.02 | 1.26% | - |
| Apr 15, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.62 | -3.64% | - |
| Apr 14, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 32.81 | 1.23% | - |
| Apr 13, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.42 | - | - |
| Apr 10, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.42 | 2.52% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.62 | 0.63% | - |
| Apr 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | 3.27% | - |
| Apr 7, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.43 | -1.29% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.82 | -0.64% | - |
| Apr 1, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.02 | 2.63% | - |
| Mar 31, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.23 | - | - |
| Mar 30, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.23 | -1.30% | - |
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.63 | -1.28% | - |
| Mar 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | 1.96% | - |
| Mar 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.43 | - | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.43 | 4.79% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | -2.67% | - |
| Mar 20, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 29.83 | -1.32% | - |