Kyndryl Holdings, Inc. (VIE:KD)
Austria · Delayed Price · Currency is EUR 22.10
-0.45 (-2.00%)
At close: Nov 14, 2025
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 22.69 | 22.71 | 22.53 | 22.55 | 22.55 | -0.09% | - |
| Nov 12, 2025 | 22.21 | 22.57 | 22.21 | 22.57 | 22.57 | 0.80% | 392 |
| Nov 11, 2025 | 22.56 | 22.61 | 22.39 | 22.39 | 22.39 | -1.67% | - |
| Nov 10, 2025 | 22.94 | 23.03 | 22.77 | 22.77 | 22.77 | 2.89% | - |
| Nov 7, 2025 | 23.03 | 23.03 | 22.13 | 22.13 | 22.13 | -2.64% | - |
| Nov 6, 2025 | 22.76 | 23.00 | 22.56 | 22.73 | 22.73 | 1.70% | - |
| Nov 5, 2025 | 24.91 | 25.07 | 22.35 | 22.35 | 22.35 | -7.45% | 392 |
| Nov 4, 2025 | 24.75 | 24.75 | 24.15 | 24.15 | 24.15 | -4.88% | - |
| Nov 3, 2025 | 24.95 | 25.39 | 24.95 | 25.39 | 25.39 | 2.54% | - |
| Oct 31, 2025 | 25.16 | 25.16 | 24.36 | 24.76 | 24.76 | -0.04% | 205 |
| Oct 30, 2025 | 24.39 | 24.77 | 24.14 | 24.77 | 24.77 | 0.16% | 317 |
| Oct 29, 2025 | 24.87 | 24.87 | 24.70 | 24.73 | 24.73 | -1.28% | - |
| Oct 28, 2025 | 24.78 | 25.07 | 24.78 | 25.05 | 25.05 | 1.33% | - |
| Oct 27, 2025 | 24.50 | 24.72 | 24.50 | 24.72 | 24.72 | -0.04% | - |
| Oct 24, 2025 | 24.52 | 24.73 | 24.45 | 24.73 | 24.73 | 1.23% | - |
| Oct 23, 2025 | 24.37 | 24.43 | 24.37 | 24.43 | 24.43 | -0.93% | - |
| Oct 22, 2025 | 24.71 | 24.71 | 24.60 | 24.66 | 24.66 | -0.20% | - |
| Oct 21, 2025 | 24.07 | 24.71 | 23.91 | 24.71 | 24.71 | 4.00% | - |
| Oct 20, 2025 | 23.88 | 24.21 | 23.76 | 23.76 | 23.76 | 0.85% | - |
| Oct 17, 2025 | 23.34 | 23.56 | 22.86 | 23.56 | 23.56 | -0.55% | - |
| Oct 16, 2025 | 24.13 | 24.13 | 23.69 | 23.69 | 23.69 | -1.37% | - |
| Oct 15, 2025 | 24.22 | 24.32 | 24.02 | 24.02 | 24.02 | -0.12% | - |
| Oct 14, 2025 | 23.86 | 24.05 | 23.78 | 24.05 | 24.05 | -1.19% | - |
| Oct 13, 2025 | 24.26 | 24.60 | 24.26 | 24.34 | 24.34 | 0.37% | 100 |
| Oct 10, 2025 | 25.77 | 25.82 | 24.25 | 24.25 | 24.25 | -5.61% | - |
| Oct 9, 2025 | 25.99 | 26.24 | 25.69 | 25.69 | 25.69 | -0.70% | - |
| Oct 8, 2025 | 25.76 | 25.87 | 25.76 | 25.87 | 25.87 | 0.66% | - |
| Oct 7, 2025 | 26.32 | 26.86 | 25.70 | 25.70 | 25.70 | -1.34% | 275 |
| Oct 6, 2025 | 25.97 | 26.05 | 25.89 | 26.05 | 26.05 | 1.05% | - |
| Oct 3, 2025 | 25.96 | 26.10 | 25.76 | 25.78 | 25.78 | 0.43% | - |
| Oct 2, 2025 | 25.68 | 25.80 | 25.63 | 25.67 | 25.67 | 0.43% | - |
| Oct 1, 2025 | 25.23 | 25.56 | 25.23 | 25.56 | 25.56 | 1.47% | - |
| Sep 30, 2025 | 25.62 | 25.70 | 25.19 | 25.19 | 25.19 | -1.45% | - |
| Sep 29, 2025 | 25.35 | 25.56 | 25.33 | 25.56 | 25.56 | 2.40% | - |
| 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% | - |