Kyndryl Holdings, Inc. (VIE:KD)
Austria · Delayed Price · Currency is EUR 25.47
+0.51 (2.04%)
Last updated: Sep 29, 2025, 1:00 PM CET
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.27 | 26.33 | 24.96 | 24.96 | 24.96 | -4.70% | - |
| Sep 25, 2025 | 26.86 | 26.87 | 26.19 | 26.19 | 26.19 | -2.57% | - |
| Sep 24, 2025 | 26.94 | 27.00 | 26.88 | 26.88 | 26.88 | -0.07% | - |
| Sep 23, 2025 | 26.76 | 26.90 | 26.76 | 26.90 | 26.90 | 1.20% | - |
| Sep 22, 2025 | 26.68 | 26.68 | 26.37 | 26.58 | 26.58 | 0.04% | - |
| Sep 19, 2025 | 26.83 | 26.85 | 26.57 | 26.57 | 26.57 | -1.56% | - |
| Sep 18, 2025 | 27.10 | 27.26 | 26.99 | 26.99 | 26.99 | -0.04% | - |
| Sep 17, 2025 | 26.68 | 27.00 | 26.59 | 27.00 | 27.00 | 1.50% | - |
| Sep 16, 2025 | 27.27 | 27.27 | 26.60 | 26.60 | 26.60 | -2.99% | - |
| Sep 15, 2025 | 27.36 | 27.44 | 27.36 | 27.42 | 27.42 | -0.65% | - |
| Sep 12, 2025 | 27.83 | 27.96 | 27.60 | 27.60 | 27.60 | -1.29% | - |
| Sep 11, 2025 | 27.83 | 28.03 | 27.83 | 27.96 | 27.96 | 0.47% | - |
| Sep 10, 2025 | 28.32 | 28.44 | 27.83 | 27.83 | 27.83 | -1.24% | - |
| Sep 9, 2025 | 28.18 | 28.31 | 28.18 | 28.18 | 28.18 | 0.32% | - |
| Sep 8, 2025 | 27.96 | 28.09 | 27.81 | 28.09 | 28.09 | 2.67% | - |
| Sep 5, 2025 | 27.30 | 27.36 | 27.28 | 27.36 | 27.36 | 0.15% | - |
| Sep 4, 2025 | 27.73 | 27.73 | 27.32 | 27.32 | 27.32 | - | - |
| Sep 3, 2025 | 26.74 | 27.32 | 26.74 | 27.32 | 27.32 | 2.48% | - |
| Sep 2, 2025 | 27.00 | 27.23 | 26.66 | 26.66 | 26.66 | -1.33% | - |
| Sep 1, 2025 | 26.99 | 27.02 | 26.99 | 27.02 | 27.02 | 0.26% | - |
| Aug 29, 2025 | 27.02 | 27.02 | 26.91 | 26.95 | 26.95 | -0.19% | - |
| Aug 28, 2025 | 27.23 | 27.37 | 27.00 | 27.00 | 27.00 | -0.66% | - |
| Aug 27, 2025 | 27.11 | 27.21 | 27.00 | 27.18 | 27.18 | 0.44% | - |
| Aug 26, 2025 | 26.77 | 27.06 | 26.77 | 27.06 | 27.06 | 1.54% | - |
| Aug 25, 2025 | 26.59 | 26.77 | 26.59 | 26.65 | 26.65 | -0.26% | - |
| Aug 22, 2025 | 26.24 | 26.72 | 26.24 | 26.72 | 26.72 | 1.52% | - |
| Aug 21, 2025 | 26.15 | 26.32 | 25.86 | 26.32 | 26.32 | 0.23% | - |
| Aug 20, 2025 | 25.80 | 26.26 | 25.68 | 26.26 | 26.26 | 1.31% | - |
| Aug 19, 2025 | 25.97 | 26.08 | 25.92 | 25.92 | 25.92 | -0.42% | - |
| Aug 18, 2025 | 25.60 | 26.03 | 25.50 | 26.03 | 26.03 | 0.77% | - |
| Aug 15, 2025 | 25.86 | 25.89 | 25.65 | 25.83 | 25.83 | 1.77% | - |
| Aug 14, 2025 | 26.13 | 26.24 | 25.38 | 25.38 | 25.38 | -2.16% | - |
| Aug 13, 2025 | 25.32 | 25.94 | 25.32 | 25.94 | 25.94 | 2.29% | - |
| Aug 12, 2025 | 25.24 | 25.36 | 25.24 | 25.36 | 25.36 | -0.16% | - |
| Aug 11, 2025 | 26.51 | 26.51 | 25.40 | 25.40 | 25.40 | -3.93% | - |
| Aug 8, 2025 | 26.04 | 26.44 | 26.04 | 26.44 | 26.44 | 3.20% | - |
| Aug 7, 2025 | 25.46 | 25.70 | 25.46 | 25.62 | 25.62 | 1.18% | - |
| Aug 6, 2025 | 25.31 | 25.77 | 25.20 | 25.32 | 25.32 | -1.44% | 334 |
| Aug 5, 2025 | 27.86 | 28.64 | 25.69 | 25.69 | 25.69 | -18.91% | 1,128 |
| Aug 4, 2025 | 31.69 | 31.88 | 31.68 | 31.68 | 31.68 | 0.32% | - |
| Aug 1, 2025 | 32.97 | 32.97 | 31.58 | 31.58 | 31.58 | -5.39% | - |
| Jul 31, 2025 | 33.63 | 33.63 | 33.37 | 33.38 | 33.38 | -0.24% | - |
| Jul 30, 2025 | 33.34 | 33.94 | 33.34 | 33.46 | 33.46 | 0.18% | - |
| Jul 29, 2025 | 34.35 | 34.59 | 33.40 | 33.40 | 33.40 | -0.74% | - |
| Jul 28, 2025 | 33.50 | 33.97 | 33.50 | 33.65 | 33.65 | 1.75% | - |
| Jul 25, 2025 | 32.68 | 33.07 | 32.68 | 33.07 | 33.07 | 5.05% | - |
| Jul 24, 2025 | 33.58 | 33.58 | 31.48 | 31.48 | 31.48 | -5.86% | 282 |
| Jul 23, 2025 | 33.36 | 33.44 | 33.27 | 33.44 | 33.44 | 0.51% | - |
| Jul 22, 2025 | 33.45 | 33.45 | 33.27 | 33.27 | 33.27 | -1.04% | - |
| Jul 21, 2025 | 33.73 | 34.15 | 33.62 | 33.62 | 33.62 | -0.41% | - |