Kyndryl Holdings, Inc. (VIE:KD)
Austria · Delayed Price · Currency is EUR 22.70
-0.49 (-2.11%)
At close: Dec 23, 2025
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.96 | 22.96 | 22.70 | 22.70 | 22.70 | -2.11% | - |
| Dec 22, 2025 | 23.20 | 23.22 | 23.15 | 23.19 | 23.19 | 0.22% | - |
| Dec 19, 2025 | 23.01 | 23.22 | 22.95 | 23.14 | 23.14 | -0.90% | - |
| Dec 18, 2025 | 22.85 | 23.35 | 22.81 | 23.35 | 23.35 | 1.43% | - |
| Dec 17, 2025 | 22.63 | 23.02 | 22.62 | 23.02 | 23.02 | 2.68% | - |
| Dec 16, 2025 | 22.53 | 22.70 | 22.42 | 22.42 | 22.42 | -1.84% | - |
| Dec 15, 2025 | 23.00 | 23.17 | 22.84 | 22.84 | 22.84 | 0.62% | - |
| Dec 12, 2025 | 23.18 | 23.32 | 22.70 | 22.70 | 22.70 | -1.94% | - |
| Dec 11, 2025 | 23.28 | 23.42 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Dec 10, 2025 | 23.06 | 23.35 | 22.81 | 23.35 | 23.35 | 1.17% | - |
| Dec 9, 2025 | 22.29 | 23.08 | 22.23 | 23.08 | 23.08 | 3.27% | - |
| Dec 8, 2025 | 22.42 | 22.60 | 22.35 | 22.35 | 22.35 | -2.15% | - |
| Dec 5, 2025 | 22.59 | 22.84 | 22.59 | 22.84 | 22.84 | 1.74% | - |
| Dec 4, 2025 | 22.56 | 22.62 | 22.45 | 22.45 | 22.45 | 0.54% | - |
| Dec 3, 2025 | 22.09 | 22.33 | 22.01 | 22.33 | 22.33 | 1.00% | - |
| Dec 2, 2025 | 22.33 | 22.44 | 22.11 | 22.11 | 22.11 | -1.56% | - |
| Dec 1, 2025 | 22.09 | 22.46 | 21.95 | 22.46 | 22.46 | 0.90% | - |
| Nov 28, 2025 | 22.20 | 22.26 | 22.13 | 22.26 | 22.26 | 1.46% | - |
| Nov 27, 2025 | 21.96 | 21.97 | 21.94 | 21.94 | 21.94 | -0.86% | - |
| Nov 26, 2025 | 21.77 | 22.13 | 21.75 | 22.13 | 22.13 | 1.98% | - |
| Nov 25, 2025 | 21.15 | 21.70 | 21.15 | 21.70 | 21.70 | 1.54% | - |
| Nov 24, 2025 | 21.26 | 21.37 | 21.24 | 21.37 | 21.37 | 3.44% | - |
| Nov 21, 2025 | 20.62 | 20.76 | 20.62 | 20.66 | 20.66 | 0.54% | 392 |
| Nov 20, 2025 | 20.73 | 20.84 | 20.55 | 20.55 | 20.55 | 0.78% | - |
| Nov 19, 2025 | 20.38 | 20.45 | 20.38 | 20.39 | 20.39 | 0.59% | - |
| Nov 18, 2025 | 20.62 | 20.68 | 20.27 | 20.27 | 20.27 | -5.63% | - |
| Nov 17, 2025 | 22.26 | 22.28 | 21.48 | 21.48 | 21.48 | -2.81% | - |
| Nov 14, 2025 | 22.00 | 22.10 | 21.69 | 22.10 | 22.10 | -2.00% | - |
| 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% | - |