Kyndryl Holdings, Inc. (VIE:KD)
Austria · Delayed Price · Currency is EUR 11.90
+0.36 (3.12%)
Last updated: Sep 15, 2026, 5:32 PM CET
VIE:KD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 11.72 | 11.90 | 11.68 | 11.90 | 11.90 | 3.12% | - |
| Sep 14, 2026 | 11.37 | 11.68 | 11.37 | 11.54 | 11.54 | 4.81% | - |
| Sep 11, 2026 | 11.00 | 11.11 | 11.00 | 11.01 | 11.01 | -0.45% | - |
| Sep 10, 2026 | 11.23 | 11.32 | 11.06 | 11.06 | 11.06 | 1.19% | - |
| Sep 9, 2026 | 11.01 | 11.01 | 10.93 | 10.93 | 10.93 | -0.23% | - |
| Sep 8, 2026 | 11.27 | 11.33 | 10.96 | 10.96 | 10.96 | -2.67% | - |
| Sep 7, 2026 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | -2.00% | - |
| Sep 4, 2026 | 11.48 | 11.50 | 11.44 | 11.49 | 11.49 | 0.09% | - |
| Sep 3, 2026 | 11.31 | 11.48 | 11.31 | 11.48 | 11.48 | 1.77% | - |
| Sep 2, 2026 | 11.33 | 11.45 | 11.21 | 11.28 | 11.28 | -0.35% | - |
| Sep 1, 2026 | 11.51 | 11.53 | 11.32 | 11.32 | 11.32 | - | - |
| Aug 31, 2026 | 11.38 | 11.38 | 11.26 | 11.32 | 11.32 | -2.37% | - |
| Aug 28, 2026 | 11.38 | 11.59 | 11.29 | 11.59 | 11.59 | 2.43% | - |
| Aug 27, 2026 | 10.93 | 11.32 | 10.92 | 11.32 | 11.32 | 5.01% | - |
| Aug 26, 2026 | 11.06 | 11.17 | 10.78 | 10.78 | 10.78 | -1.28% | 2 |
| Aug 25, 2026 | 10.96 | 10.98 | 10.87 | 10.92 | 10.92 | -3.28% | - |
| Aug 24, 2026 | 10.93 | 11.29 | 10.83 | 11.29 | 11.29 | 2.08% | - |
| Aug 21, 2026 | 10.54 | 11.06 | 10.51 | 11.06 | 11.06 | 3.75% | - |
| Aug 20, 2026 | 10.57 | 10.66 | 10.56 | 10.66 | 10.66 | 1.77% | - |
| Aug 19, 2026 | 10.66 | 10.68 | 10.47 | 10.47 | 10.47 | -3.01% | - |
| Aug 18, 2026 | 11.00 | 11.12 | 10.80 | 10.80 | 10.80 | -3.01% | - |
| Aug 17, 2026 | 11.40 | 11.40 | 11.13 | 11.13 | 11.13 | -3.47% | - |
| Aug 14, 2026 | 12.07 | 12.15 | 11.53 | 11.53 | 11.53 | 0.92% | 300 |
| Aug 13, 2026 | 11.35 | 11.72 | 11.35 | 11.43 | 11.43 | 3.35% | 1,115 |
| Aug 12, 2026 | 11.61 | 11.78 | 11.06 | 11.06 | 11.06 | -7.91% | - |
| Aug 11, 2026 | 11.89 | 12.01 | 11.77 | 12.01 | 12.01 | 1.27% | - |
| Aug 10, 2026 | 12.17 | 12.17 | 11.81 | 11.86 | 11.86 | -2.47% | 315 |
| Aug 7, 2026 | 12.23 | 12.34 | 12.16 | 12.16 | 12.16 | -2.33% | - |
| Aug 6, 2026 | 12.05 | 12.45 | 11.94 | 12.45 | 12.45 | 5.02% | 975 |
| Aug 5, 2026 | 12.69 | 12.69 | 11.80 | 11.85 | 11.85 | -4.40% | 1,779 |
| Aug 4, 2026 | 12.13 | 12.40 | 11.90 | 12.40 | 12.40 | 2.10% | - |
| Aug 3, 2026 | 11.98 | 12.21 | 11.88 | 12.14 | 12.14 | 4.70% | 996 |
| Jul 31, 2026 | 11.69 | 11.80 | 11.59 | 11.60 | 11.60 | -0.98% | - |
| Jul 30, 2026 | 12.18 | 12.18 | 11.71 | 11.71 | 11.71 | -3.26% | - |
| Jul 29, 2026 | 11.76 | 12.11 | 11.68 | 12.11 | 12.11 | 2.15% | - |
| Jul 28, 2026 | 11.22 | 11.85 | 11.10 | 11.85 | 11.85 | 6.18% | 1,708 |
| Jul 27, 2026 | 10.62 | 11.16 | 10.57 | 11.16 | 11.16 | 3.86% | 300 |
| Jul 24, 2026 | 10.25 | 10.75 | 10.25 | 10.75 | 10.75 | 6.28% | - |
| Jul 23, 2026 | 10.16 | 10.29 | 10.11 | 10.11 | 10.11 | -3.76% | - |
| Jul 22, 2026 | 10.64 | 10.70 | 10.51 | 10.51 | 10.51 | -1.32% | - |
| Jul 21, 2026 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 0.33% | - |
| Jul 20, 2026 | 10.58 | 10.61 | 10.45 | 10.61 | 10.61 | 2.56% | - |
| Jul 17, 2026 | 10.41 | 10.58 | 10.35 | 10.35 | 10.35 | 1.17% | - |
| Jul 16, 2026 | 10.16 | 10.31 | 10.16 | 10.23 | 10.23 | -1.11% | 837 |
| Jul 15, 2026 | 10.16 | 10.53 | 10.16 | 10.34 | 10.34 | 3.40% | - |
| Jul 14, 2026 | 10.80 | 10.80 | 9.67 | 10.00 | 10.00 | -9.01% | 2,256 |
| Jul 13, 2026 | 10.49 | 10.99 | 10.48 | 10.99 | 10.99 | 5.17% | 292 |
| Jul 10, 2026 | 10.56 | 10.89 | 10.45 | 10.45 | 10.45 | -0.67% | - |
| Jul 9, 2026 | 10.47 | 10.52 | 10.13 | 10.52 | 10.52 | 0.48% | 25 |
| Jul 8, 2026 | 10.83 | 10.83 | 10.47 | 10.47 | 10.47 | -4.86% | - |