Kendrion N.V. (LON:0G68)
London · Delayed Price · Currency is GBP · Price in EUR 20.40
-0.30 (-1.45%)
Jun 3, 2026, 4:28 PM GMT
LON:0G68 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.90 | 20.90 | 20.55 | 20.55 | - | -0.72% | 4 |
| Jun 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 2,001 |
| Jun 1, 2026 | 21.35 | 21.35 | 20.70 | 20.70 | 20.70 | -1.90% | 1 |
| May 29, 2026 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.69% | 793 |
| May 28, 2026 | 20.80 | 20.80 | 20.65 | 20.75 | 20.75 | -0.24% | 1,002 |
| May 27, 2026 | 20.50 | 20.95 | 20.50 | 20.80 | 20.80 | 0.48% | 10,459 |
| May 26, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | 15 |
| May 25, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 1 |
| May 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| May 21, 2026 | 21.10 | 21.10 | 20.45 | 20.60 | 20.60 | -2.14% | 24 |
| May 20, 2026 | 20.90 | 21.10 | 20.90 | 21.05 | 21.05 | 3.44% | 2 |
| May 19, 2026 | 21.00 | 21.00 | 20.35 | 20.35 | 20.35 | -2.86% | 30 |
| May 18, 2026 | 21.20 | 21.50 | 20.95 | 20.95 | 20.95 | -1.64% | 550 |
| May 15, 2026 | 21.60 | 21.60 | 21.00 | 21.30 | 21.30 | 0.24% | 1,909 |
| May 14, 2026 | 20.70 | 21.25 | 20.70 | 21.25 | 21.25 | 2.91% | 1,175 |
| May 13, 2026 | 19.90 | 20.85 | 19.90 | 20.65 | 20.65 | 3.25% | 1,543 |
| May 12, 2026 | 18.78 | 20.16 | 18.78 | 20.00 | 20.00 | 6.27% | 2,572 |
| May 11, 2026 | 18.68 | 18.90 | 18.62 | 18.82 | 18.82 | 1.62% | 7,932 |
| May 8, 2026 | 18.40 | 18.56 | 18.34 | 18.52 | 18.52 | 4.63% | 2,288 |
| May 7, 2026 | 17.68 | 17.70 | 17.68 | 17.70 | 17.70 | 0.45% | 1,440 |
| May 6, 2026 | 17.50 | 17.62 | 17.50 | 17.62 | 17.62 | 0.34% | 11 |
| May 5, 2026 | 17.64 | 17.74 | 17.56 | 17.56 | 17.56 | 0.57% | 4 |
| May 4, 2026 | 18.20 | 18.28 | 17.44 | 17.46 | 17.46 | -3.75% | 756 |
| Apr 30, 2026 | 17.86 | 18.14 | 17.86 | 18.14 | 18.14 | 1.80% | 219 |
| Apr 29, 2026 | 17.32 | 17.82 | 17.32 | 17.82 | 17.82 | 1.83% | 1 |
| Apr 28, 2026 | 17.62 | 17.62 | 17.50 | 17.50 | 17.50 | -0.68% | 242 |
| Apr 27, 2026 | 17.70 | 17.76 | 17.54 | 17.62 | 17.62 | 3.89% | 1,120 |
| Apr 23, 2026 | 16.94 | 16.96 | 16.90 | 16.96 | 16.96 | 0.12% | 4 |
| Apr 22, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.32% | 1 |
| Apr 21, 2026 | 16.90 | 16.92 | 16.72 | 16.72 | 16.72 | -0.48% | 718 |
| Apr 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 2 |
| Apr 17, 2026 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 0.35% | 1 |
| Apr 16, 2026 | 17.08 | 17.10 | 16.94 | 16.94 | 16.94 | -1.74% | 1 |
| Apr 15, 2026 | 17.30 | 17.42 | 17.24 | 17.24 | 17.24 | -1.37% | 3 |
| Apr 14, 2026 | 18.20 | 18.20 | 18.02 | 18.18 | 17.48 | 0.89% | 3 |
| Apr 13, 2026 | 17.68 | 18.02 | 17.68 | 18.02 | 17.33 | -0.11% | 35 |
| Apr 10, 2026 | 17.84 | 18.08 | 17.84 | 18.04 | 17.35 | 1.69% | 2,291 |
| Apr 9, 2026 | 17.62 | 17.74 | 17.52 | 17.74 | 17.06 | 1.03% | 265 |
| Apr 8, 2026 | 17.32 | 17.56 | 17.32 | 17.56 | 16.88 | 3.78% | 76 |
| Apr 7, 2026 | 17.40 | 17.40 | 16.88 | 16.92 | 16.27 | -0.35% | 19 |
| Apr 2, 2026 | 17.30 | 17.30 | 16.98 | 16.98 | 16.33 | -1.62% | 3 |
| Apr 1, 2026 | 17.08 | 17.26 | 17.08 | 17.26 | 16.60 | 3.48% | 2 |
| Mar 31, 2026 | 16.54 | 16.68 | 16.54 | 16.68 | 16.04 | 1.09% | 3 |
| Mar 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.86 | -0.84% | - |
| Mar 27, 2026 | 17.04 | 17.20 | 16.64 | 16.64 | 16.00 | -1.89% | 4,702 |
| Mar 26, 2026 | 17.02 | 17.02 | 16.96 | 16.96 | 16.31 | -0.47% | 495 |
| Mar 25, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.38 | -0.93% | 11 |
| Mar 24, 2026 | 16.72 | 17.20 | 16.72 | 17.20 | 16.54 | 2.02% | 400 |
| Mar 23, 2026 | 16.08 | 16.86 | 16.00 | 16.86 | 16.21 | 1.08% | 772 |
| Mar 20, 2026 | 16.65 | 16.78 | 16.65 | 16.68 | 16.04 | -0.12% | 287 |