Kardex Holding AG (LON:0QOL)
London · Delayed Price · Currency is GBP · Price in CHF 259.50
+7.45 (2.96%)
Feb 12, 2026, 4:18 PM GMT
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 255.50 | 260.50 | 255.50 | 260.50 | - | 3.35% | 139 |
| Feb 11, 2026 | 249.25 | 253.42 | 247.50 | 252.05 | 252.05 | -1.42% | 1,511 |
| Feb 10, 2026 | 254.00 | 258.50 | 252.00 | 255.67 | 255.67 | -0.62% | 1,601 |
| Feb 9, 2026 | 259.25 | 261.00 | 255.95 | 257.27 | 257.27 | -1.96% | 584 |
| Feb 6, 2026 | 259.50 | 263.25 | 259.50 | 262.42 | 262.42 | -1.28% | 596 |
| Feb 5, 2026 | 267.00 | 267.00 | 264.25 | 265.82 | 265.81 | -0.64% | 3,389 |
| Feb 4, 2026 | 266.00 | 270.75 | 265.50 | 267.53 | 267.53 | 0.50% | 1,892 |
| Feb 3, 2026 | 275.25 | 275.25 | 265.50 | 266.21 | 266.21 | -0.91% | 5,953 |
| Feb 2, 2026 | 265.00 | 270.50 | 264.50 | 268.65 | 268.65 | -0.67% | 48,564 |
| Jan 30, 2026 | 273.50 | 274.00 | 269.25 | 270.47 | 270.47 | -2.19% | 889 |
| Jan 29, 2026 | 277.00 | 277.50 | 272.50 | 276.53 | 276.53 | -2.11% | 662 |
| Jan 28, 2026 | 279.50 | 284.00 | 276.00 | 282.50 | 282.50 | 0.40% | 1,492 |
| Jan 27, 2026 | 281.50 | 282.00 | 280.50 | 281.36 | 281.36 | -0.93% | 7,331 |
| Jan 26, 2026 | 285.00 | 285.00 | 282.50 | 284.00 | 284.00 | -0.28% | 102 |
| Jan 23, 2026 | 283.50 | 286.50 | 282.50 | 284.80 | 284.80 | -0.45% | 4,901 |
| Jan 22, 2026 | 286.00 | 286.50 | 283.50 | 286.08 | 286.08 | 0.56% | 358 |
| Jan 21, 2026 | 280.00 | 285.00 | 278.50 | 284.49 | 284.49 | 2.70% | 4,012 |
| Jan 20, 2026 | 274.00 | 279.63 | 274.00 | 277.00 | 277.00 | -0.20% | 1,523 |
| Jan 19, 2026 | 285.00 | 285.00 | 276.00 | 277.56 | 277.56 | -6.45% | 192 |
| Jan 16, 2026 | 301.75 | 301.75 | 295.00 | 296.69 | 296.69 | -0.18% | 2,438 |
| Jan 15, 2026 | 295.50 | 299.00 | 293.00 | 297.23 | 297.23 | 3.23% | 2,507 |
| Jan 14, 2026 | 288.00 | 291.00 | 287.00 | 287.94 | 287.94 | 1.42% | 1,816 |
| Jan 13, 2026 | 283.50 | 286.00 | 282.00 | 283.92 | 283.92 | -1.24% | 4,204 |
| Jan 12, 2026 | 290.50 | 290.50 | 287.48 | 287.48 | 287.48 | -0.18% | 3,882 |
| Jan 9, 2026 | 288.00 | 290.50 | 285.50 | 287.99 | 287.98 | 0.69% | 6,557 |
| Jan 8, 2026 | 287.50 | 287.50 | 283.75 | 286.00 | 286.00 | 0.87% | 4,979 |
| Jan 7, 2026 | 281.25 | 284.03 | 276.50 | 283.53 | 283.53 | 1.64% | 975 |
| Jan 6, 2026 | 282.00 | 283.00 | 278.96 | 278.96 | 278.96 | 1.01% | 4,968 |
| Jan 5, 2026 | 280.50 | 282.00 | 276.17 | 276.17 | 276.17 | -0.05% | 2,627 |
| Dec 30, 2025 | 275.00 | 276.50 | 273.50 | 276.30 | 276.30 | -0.25% | 215 |
| Dec 29, 2025 | 274.25 | 278.00 | 273.50 | 277.00 | 277.00 | 0.18% | 940 |
| Dec 23, 2025 | 276.00 | 276.75 | 273.50 | 276.50 | 276.50 | 0.15% | 5,283 |
| Dec 22, 2025 | 271.00 | 276.09 | 271.00 | 276.09 | 276.09 | 0.58% | 18,306 |
| Dec 19, 2025 | 273.25 | 275.50 | 271.00 | 274.49 | 274.49 | 1.19% | 7,976 |
| Dec 18, 2025 | 270.00 | 274.00 | 270.00 | 271.25 | 271.25 | 0.13% | 3,207 |
| Dec 17, 2025 | 271.50 | 272.53 | 268.00 | 270.89 | 270.89 | -0.70% | 821 |
| Dec 16, 2025 | 273.25 | 274.50 | 271.50 | 272.81 | 272.81 | -0.57% | 3,928 |
| Dec 15, 2025 | 275.50 | 276.51 | 272.50 | 274.37 | 274.37 | -2.15% | 842 |
| Dec 12, 2025 | 275.00 | 282.00 | 275.00 | 280.40 | 280.40 | 1.08% | 965 |
| Dec 11, 2025 | 277.00 | 277.42 | 276.00 | 277.42 | 277.42 | 0.76% | 131 |
| Dec 10, 2025 | 275.50 | 277.00 | 274.50 | 275.34 | 275.34 | -0.06% | 7,500 |
| Dec 9, 2025 | 278.00 | 279.00 | 274.50 | 275.50 | 275.50 | -1.01% | 344 |
| Dec 8, 2025 | 278.00 | 279.00 | 275.00 | 278.30 | 278.30 | -0.13% | 194 |
| Dec 5, 2025 | 281.00 | 281.75 | 278.00 | 278.65 | 278.65 | 1.51% | 1,265 |
| Dec 4, 2025 | 275.00 | 278.50 | 274.50 | 274.50 | 274.50 | -0.15% | 125 |
| Dec 3, 2025 | 277.50 | 277.50 | 273.50 | 274.92 | 274.92 | -0.03% | 962 |
| Dec 2, 2025 | 275.00 | 276.00 | 273.75 | 275.00 | 275.00 | -0.90% | 1,344 |
| Dec 1, 2025 | 278.50 | 280.00 | 276.41 | 277.50 | 277.50 | -0.36% | 4,156 |
| Nov 28, 2025 | 274.50 | 278.50 | 274.00 | 278.50 | 278.50 | 0.82% | 1,171 |
| Nov 27, 2025 | 273.75 | 277.00 | 273.50 | 276.24 | 276.24 | 1.37% | 2,675 |