Kendrion N.V. (AMS:KENDR)
Netherlands
· Delayed Price · Currency is EUR 13.70
+0.18 (1.33%)
At close: Dec 5, 2025
Kendrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.54 | 13.90 | 13.52 | 13.70 | 13.70 | 1.33% | 28,074 |
| Dec 4, 2025 | 13.56 | 13.72 | 13.48 | 13.52 | 13.52 | -0.59% | 47,403 |
| Dec 3, 2025 | 13.60 | 13.72 | 13.58 | 13.60 | 13.60 | 0.44% | 20,082 |
| Dec 2, 2025 | 13.72 | 13.72 | 13.54 | 13.54 | 13.54 | -1.46% | 34,544 |
| Dec 1, 2025 | 13.84 | 13.92 | 13.74 | 13.74 | 13.74 | -0.72% | 21,023 |
| Nov 28, 2025 | 13.76 | 13.88 | 13.68 | 13.84 | 13.84 | 0.58% | 45,723 |
| Nov 27, 2025 | 13.64 | 13.86 | 13.64 | 13.76 | 13.76 | 0.58% | 23,314 |
| Nov 26, 2025 | 13.86 | 13.96 | 13.64 | 13.68 | 13.68 | -0.44% | 23,708 |
| Nov 25, 2025 | 13.96 | 13.96 | 13.64 | 13.74 | 13.74 | - | 21,263 |
| Nov 24, 2025 | 13.58 | 13.88 | 13.56 | 13.74 | 13.74 | 1.93% | 27,230 |
| Nov 21, 2025 | 13.60 | 13.62 | 13.30 | 13.48 | 13.48 | -2.46% | 34,651 |
| Nov 20, 2025 | 13.52 | 13.92 | 13.52 | 13.82 | 13.82 | 1.47% | 20,903 |
| Nov 19, 2025 | 13.72 | 13.72 | 13.32 | 13.62 | 13.62 | -0.58% | 31,036 |
| Nov 18, 2025 | 13.86 | 13.98 | 13.60 | 13.70 | 13.70 | -8.05% | 52,598 |
| Nov 17, 2025 | 14.80 | 14.90 | 14.40 | 14.90 | 13.90 | 3.47% | 90,493 |
| Nov 14, 2025 | 14.44 | 14.50 | 14.26 | 14.40 | 13.43 | -1.10% | 61,198 |
| Nov 13, 2025 | 15.10 | 15.10 | 14.56 | 14.56 | 13.58 | -2.67% | 92,161 |
| Nov 12, 2025 | 14.96 | 15.42 | 14.92 | 14.96 | 13.96 | 1.49% | 103,217 |
| Nov 11, 2025 | 14.88 | 15.00 | 14.24 | 14.74 | 13.75 | 5.44% | 151,066 |
| Nov 10, 2025 | 13.86 | 14.16 | 13.86 | 13.98 | 13.04 | 2.04% | 28,718 |
| Nov 7, 2025 | 13.90 | 13.94 | 13.70 | 13.70 | 12.78 | -0.58% | 27,764 |
| Nov 6, 2025 | 14.08 | 14.16 | 13.60 | 13.78 | 12.86 | -2.41% | 46,029 |
| Nov 5, 2025 | 14.14 | 14.26 | 13.98 | 14.12 | 13.17 | -0.42% | 32,970 |
| Nov 4, 2025 | 14.18 | 14.20 | 13.92 | 14.18 | 13.23 | -0.42% | 22,408 |
| Nov 3, 2025 | 14.36 | 14.36 | 14.10 | 14.24 | 13.28 | - | 20,786 |
| Oct 31, 2025 | 14.40 | 14.40 | 14.22 | 14.24 | 13.28 | -0.28% | 13,098 |
| Oct 30, 2025 | 14.56 | 14.60 | 14.26 | 14.28 | 13.32 | -1.92% | 23,128 |
| Oct 29, 2025 | 14.26 | 14.70 | 14.16 | 14.56 | 13.58 | 1.96% | 40,803 |
| Oct 28, 2025 | 14.40 | 14.40 | 14.14 | 14.28 | 13.32 | 0.28% | 7,705 |
| Oct 27, 2025 | 14.40 | 14.46 | 14.24 | 14.24 | 13.28 | -0.97% | 16,000 |
| Oct 24, 2025 | 14.38 | 14.40 | 14.22 | 14.38 | 13.41 | -0.28% | 22,778 |
| Oct 23, 2025 | 14.18 | 14.46 | 14.08 | 14.42 | 13.45 | 2.71% | 46,202 |
| Oct 22, 2025 | 14.02 | 14.10 | 13.94 | 14.04 | 13.10 | 0.14% | 20,548 |
| Oct 21, 2025 | 14.20 | 14.28 | 13.96 | 14.02 | 13.08 | -1.13% | 16,445 |
| Oct 20, 2025 | 14.06 | 14.20 | 13.96 | 14.18 | 13.23 | 1.87% | 22,838 |
| Oct 17, 2025 | 13.96 | 14.06 | 13.72 | 13.92 | 12.99 | -1.28% | 13,415 |
| Oct 16, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.15 | 0.71% | 10,873 |
| Oct 15, 2025 | 14.24 | 14.26 | 13.82 | 14.00 | 13.06 | -1.27% | 21,984 |
| Oct 14, 2025 | 14.40 | 14.40 | 13.86 | 14.18 | 13.23 | 3.65% | 33,511 |
| Oct 13, 2025 | 13.70 | 13.80 | 13.58 | 13.68 | 12.76 | 0.59% | 12,307 |
| Oct 10, 2025 | 13.86 | 13.92 | 13.60 | 13.60 | 12.69 | -2.02% | 31,318 |
| Oct 9, 2025 | 14.22 | 14.34 | 13.86 | 13.88 | 12.95 | -2.53% | 44,084 |
| Oct 8, 2025 | 14.08 | 14.24 | 14.00 | 14.24 | 13.28 | 0.85% | 21,041 |
| Oct 7, 2025 | 14.18 | 14.20 | 13.92 | 14.12 | 13.17 | -0.42% | 37,101 |
| Oct 6, 2025 | 14.30 | 14.38 | 14.02 | 14.18 | 13.23 | -1.39% | 37,314 |
| Oct 3, 2025 | 14.50 | 14.50 | 14.20 | 14.38 | 13.41 | -0.28% | 17,204 |
| Oct 2, 2025 | 14.50 | 14.62 | 14.38 | 14.42 | 13.45 | 0.42% | 25,775 |
| Oct 1, 2025 | 14.10 | 14.54 | 14.10 | 14.36 | 13.40 | 1.84% | 39,927 |
| Sep 30, 2025 | 14.42 | 14.42 | 14.06 | 14.10 | 13.15 | -1.95% | 24,457 |
| Sep 29, 2025 | 13.98 | 14.48 | 13.86 | 14.38 | 13.41 | 5.74% | 104,298 |
| Sep 26, 2025 | 13.98 | 13.98 | 13.54 | 13.60 | 12.69 | -0.58% | 14,072 |
| Sep 25, 2025 | 13.72 | 13.84 | 13.56 | 13.68 | 12.76 | -0.29% | 20,655 |
| Sep 24, 2025 | 13.60 | 13.76 | 13.50 | 13.72 | 12.80 | 1.03% | 13,382 |
| Sep 23, 2025 | 13.80 | 13.80 | 13.56 | 13.58 | 12.67 | -1.31% | 20,662 |
| Sep 22, 2025 | 13.98 | 14.08 | 13.76 | 13.76 | 12.84 | -1.29% | 18,089 |
| Sep 19, 2025 | 13.56 | 13.94 | 13.54 | 13.94 | 13.00 | 2.80% | 22,408 |
| Sep 18, 2025 | 13.64 | 13.64 | 13.46 | 13.56 | 12.65 | 0.15% | 14,170 |
| Sep 17, 2025 | 13.54 | 13.74 | 13.44 | 13.54 | 12.63 | -1.02% | 13,894 |
| Sep 16, 2025 | 13.86 | 13.94 | 13.64 | 13.68 | 12.76 | -0.87% | 26,342 |
| Sep 15, 2025 | 13.78 | 13.94 | 13.78 | 13.80 | 12.87 | 0.44% | 22,280 |
| Sep 12, 2025 | 13.68 | 13.76 | 13.52 | 13.74 | 12.82 | - | 21,586 |
| Sep 11, 2025 | 13.68 | 13.80 | 13.68 | 13.74 | 12.82 | 0.15% | 21,336 |
| Sep 10, 2025 | 13.94 | 13.94 | 13.64 | 13.72 | 12.80 | -1.15% | 30,668 |
| Sep 9, 2025 | 14.00 | 14.00 | 13.80 | 13.88 | 12.95 | -1.00% | 20,465 |
| Sep 8, 2025 | 13.70 | 14.04 | 13.70 | 14.02 | 13.08 | 2.94% | 45,827 |
| Sep 5, 2025 | 13.68 | 13.80 | 13.56 | 13.62 | 12.71 | 0.44% | 33,541 |
| Sep 4, 2025 | 13.88 | 13.88 | 13.54 | 13.56 | 12.65 | -1.74% | 25,373 |
| Sep 3, 2025 | 13.22 | 13.84 | 13.22 | 13.80 | 12.87 | 4.70% | 75,506 |
| Sep 2, 2025 | 13.66 | 13.70 | 13.12 | 13.18 | 12.30 | -3.23% | 48,594 |
| Sep 1, 2025 | 13.10 | 13.66 | 13.00 | 13.62 | 12.71 | 4.77% | 74,197 |
| Aug 29, 2025 | 13.14 | 13.18 | 12.88 | 13.00 | 12.13 | -0.61% | 54,749 |
| Aug 28, 2025 | 13.00 | 13.10 | 12.84 | 13.08 | 12.20 | 2.83% | 78,965 |
| Aug 27, 2025 | 12.64 | 13.26 | 12.42 | 12.72 | 11.87 | 9.28% | 310,147 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.54 | 11.64 | 10.86 | -1.85% | 29,284 |
| Aug 25, 2025 | 11.42 | 12.00 | 11.42 | 11.86 | 11.06 | 4.22% | 57,307 |
| Aug 22, 2025 | 11.30 | 11.44 | 11.12 | 11.38 | 10.62 | 1.25% | 13,921 |
| Aug 21, 2025 | 11.06 | 11.30 | 11.00 | 11.24 | 10.49 | 1.63% | 13,156 |
| Aug 20, 2025 | 11.08 | 11.18 | 11.04 | 11.06 | 10.32 | -1.25% | 3,508 |
| Aug 19, 2025 | 11.12 | 11.22 | 11.10 | 11.20 | 10.45 | 0.90% | 8,832 |
| Aug 18, 2025 | 11.10 | 11.16 | 11.00 | 11.10 | 10.36 | 0.91% | 8,568 |
| Aug 15, 2025 | 11.00 | 11.18 | 11.00 | 11.00 | 10.26 | 0.18% | 14,993 |
| Aug 14, 2025 | 11.00 | 11.10 | 10.98 | 10.98 | 10.24 | -0.18% | 6,789 |
| Aug 13, 2025 | 10.88 | 11.08 | 10.82 | 11.00 | 10.26 | 1.85% | 11,551 |
| Aug 12, 2025 | 11.00 | 11.06 | 10.66 | 10.80 | 10.08 | -1.82% | 34,176 |
| Aug 11, 2025 | 11.06 | 11.14 | 10.98 | 11.00 | 10.26 | -0.54% | 9,587 |
| Aug 8, 2025 | 10.60 | 11.06 | 10.60 | 11.06 | 10.32 | 4.34% | 12,000 |
| Aug 7, 2025 | 10.60 | 10.70 | 10.58 | 10.60 | 9.89 | 0.19% | 6,127 |
| Aug 6, 2025 | 10.56 | 10.78 | 10.56 | 10.58 | 9.87 | -0.94% | 6,039 |
| Aug 5, 2025 | 10.56 | 10.86 | 10.56 | 10.68 | 9.96 | 0.56% | 5,938 |
| Aug 4, 2025 | 10.64 | 10.74 | 10.60 | 10.62 | 9.91 | - | 7,296 |
| Aug 1, 2025 | 10.76 | 10.76 | 10.58 | 10.62 | 9.91 | -1.48% | 14,208 |
| Jul 31, 2025 | 10.78 | 10.92 | 10.78 | 10.78 | 10.06 | -0.74% | 6,956 |
| Jul 30, 2025 | 10.92 | 11.00 | 10.80 | 10.86 | 10.13 | -1.27% | 11,224 |
| Jul 29, 2025 | 10.94 | 11.14 | 10.92 | 11.00 | 10.26 | 0.92% | 10,130 |
| Jul 28, 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 10.17 | -0.18% | 9,661 |
| Jul 25, 2025 | 10.98 | 10.98 | 10.80 | 10.92 | 10.19 | -0.55% | 24,588 |
| Jul 24, 2025 | 11.36 | 11.36 | 10.88 | 10.98 | 10.24 | -3.35% | 33,177 |
| Jul 23, 2025 | 11.22 | 11.38 | 11.18 | 11.36 | 10.60 | 1.79% | 8,885 |
| Jul 22, 2025 | 11.20 | 11.22 | 11.14 | 11.16 | 10.41 | -0.18% | 12,118 |
| Jul 21, 2025 | 11.38 | 11.38 | 11.12 | 11.18 | 10.43 | -1.24% | 9,448 |