Kendrion N.V. (AMS:KENDR)
Netherlands
· Delayed Price · Currency is EUR 15.98
+0.28 (1.78%)
At close: Mar 6, 2026
Kendrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.76 | 16.08 | 15.76 | 15.98 | 15.98 | 1.78% | 28,624 |
| Mar 5, 2026 | 15.90 | 16.00 | 15.66 | 15.70 | 15.70 | -1.26% | 31,716 |
| Mar 4, 2026 | 15.52 | 16.08 | 15.42 | 15.90 | 15.90 | 3.25% | 35,764 |
| Mar 3, 2026 | 15.78 | 15.84 | 15.40 | 15.40 | 15.40 | -3.39% | 56,211 |
| Mar 2, 2026 | 15.40 | 16.20 | 15.18 | 15.94 | 15.94 | -0.38% | 53,303 |
| Feb 27, 2026 | 16.00 | 16.46 | 15.90 | 16.00 | 16.00 | 4.58% | 165,464 |
| Feb 26, 2026 | 15.48 | 15.48 | 15.04 | 15.30 | 15.30 | -1.54% | 42,148 |
| Feb 25, 2026 | 15.72 | 15.72 | 15.46 | 15.54 | 15.54 | -1.15% | 24,731 |
| Feb 24, 2026 | 15.90 | 15.90 | 15.56 | 15.72 | 15.72 | -0.13% | 47,694 |
| Feb 23, 2026 | 15.94 | 16.06 | 15.72 | 15.74 | 15.74 | -1.50% | 25,465 |
| Feb 20, 2026 | 15.90 | 16.00 | 15.88 | 15.98 | 15.98 | 1.01% | 22,495 |
| Feb 19, 2026 | 16.08 | 16.10 | 15.80 | 15.82 | 15.82 | -1.62% | 29,053 |
| Feb 18, 2026 | 15.96 | 16.08 | 15.90 | 16.08 | 16.08 | 0.88% | 21,642 |
| Feb 17, 2026 | 15.68 | 15.96 | 15.68 | 15.94 | 15.94 | 0.76% | 34,756 |
| Feb 16, 2026 | 15.96 | 16.00 | 15.78 | 15.82 | 15.82 | -0.88% | 41,837 |
| Feb 13, 2026 | 16.00 | 16.00 | 15.66 | 15.96 | 15.96 | 1.27% | 31,532 |
| Feb 12, 2026 | 15.80 | 16.02 | 15.70 | 15.76 | 15.76 | -0.63% | 91,019 |
| Feb 11, 2026 | 15.80 | 16.00 | 15.72 | 15.86 | 15.86 | -0.75% | 28,701 |
| Feb 10, 2026 | 15.80 | 16.00 | 15.70 | 15.98 | 15.98 | 1.65% | 34,535 |
| Feb 9, 2026 | 15.50 | 15.72 | 15.50 | 15.72 | 15.72 | 2.08% | 60,046 |
| Feb 6, 2026 | 15.40 | 15.46 | 15.18 | 15.40 | 15.40 | 0.79% | 21,913 |
| Feb 5, 2026 | 15.28 | 15.44 | 15.20 | 15.28 | 15.28 | - | 27,779 |
| Feb 4, 2026 | 15.44 | 15.46 | 15.18 | 15.28 | 15.28 | -0.65% | 35,646 |
| Feb 3, 2026 | 15.34 | 15.56 | 15.32 | 15.38 | 15.38 | 0.92% | 38,807 |
| Feb 2, 2026 | 14.78 | 15.26 | 14.70 | 15.24 | 15.24 | 2.56% | 47,780 |
| Jan 30, 2026 | 14.80 | 14.94 | 14.74 | 14.86 | 14.86 | 1.23% | 22,165 |
| Jan 29, 2026 | 14.80 | 14.90 | 14.68 | 14.68 | 14.68 | -1.48% | 14,261 |
| Jan 28, 2026 | 14.98 | 14.98 | 14.82 | 14.90 | 14.90 | - | 15,481 |
| Jan 27, 2026 | 15.00 | 15.00 | 14.84 | 14.90 | 14.90 | -0.53% | 17,673 |
| Jan 26, 2026 | 14.86 | 15.04 | 14.76 | 14.98 | 14.98 | 0.81% | 35,914 |
| Jan 23, 2026 | 14.80 | 14.88 | 14.76 | 14.86 | 14.86 | 0.13% | 20,095 |
| Jan 22, 2026 | 14.66 | 14.92 | 14.66 | 14.84 | 14.84 | 1.50% | 35,905 |
| Jan 21, 2026 | 14.20 | 14.66 | 14.20 | 14.62 | 14.62 | 2.67% | 19,820 |
| Jan 20, 2026 | 14.56 | 14.56 | 14.08 | 14.24 | 14.24 | -1.11% | 30,851 |
| Jan 19, 2026 | 14.56 | 14.56 | 14.26 | 14.40 | 14.40 | -2.04% | 36,205 |
| Jan 16, 2026 | 14.72 | 14.80 | 14.56 | 14.70 | 14.70 | 0.68% | 29,521 |
| Jan 15, 2026 | 14.70 | 14.78 | 14.56 | 14.60 | 14.60 | -0.54% | 23,619 |
| Jan 14, 2026 | 14.78 | 14.78 | 14.58 | 14.68 | 14.68 | 0.14% | 27,632 |
| Jan 13, 2026 | 14.60 | 14.72 | 14.50 | 14.66 | 14.66 | - | 32,235 |
| Jan 12, 2026 | 14.70 | 14.76 | 14.62 | 14.66 | 14.66 | -0.27% | 15,256 |
| Jan 9, 2026 | 14.54 | 14.74 | 14.52 | 14.70 | 14.70 | 0.82% | 44,303 |
| Jan 8, 2026 | 14.42 | 14.58 | 14.30 | 14.58 | 14.58 | 0.83% | 19,995 |
| Jan 7, 2026 | 14.58 | 14.58 | 14.40 | 14.46 | 14.46 | -0.82% | 21,298 |
| Jan 6, 2026 | 14.50 | 14.58 | 14.34 | 14.58 | 14.58 | 0.97% | 35,060 |
| Jan 5, 2026 | 14.38 | 14.52 | 14.16 | 14.44 | 14.44 | 0.42% | 27,717 |
| Jan 2, 2026 | 14.00 | 14.40 | 13.98 | 14.38 | 14.38 | 2.71% | 53,933 |
| Dec 31, 2025 | 13.98 | 14.08 | 13.90 | 14.00 | 14.00 | 0.14% | 17,030 |
| Dec 30, 2025 | 13.60 | 13.98 | 13.60 | 13.98 | 13.98 | 1.16% | 41,683 |
| Dec 29, 2025 | 13.68 | 13.88 | 13.68 | 13.82 | 13.82 | 1.02% | 30,374 |
| Dec 24, 2025 | 13.72 | 13.72 | 13.66 | 13.68 | 13.68 | -0.29% | 5,143 |
| Dec 23, 2025 | 13.52 | 13.76 | 13.52 | 13.72 | 13.72 | 0.44% | 13,173 |
| Dec 22, 2025 | 13.70 | 13.74 | 13.58 | 13.66 | 13.66 | -0.44% | 26,947 |
| Dec 19, 2025 | 13.52 | 13.76 | 13.52 | 13.72 | 13.72 | 0.15% | 16,521 |
| Dec 18, 2025 | 13.58 | 13.72 | 13.54 | 13.70 | 13.70 | 0.74% | 22,751 |
| Dec 17, 2025 | 13.60 | 13.84 | 13.54 | 13.60 | 13.60 | - | 26,623 |
| Dec 16, 2025 | 13.66 | 13.80 | 13.56 | 13.60 | 13.60 | -0.87% | 19,759 |
| Dec 15, 2025 | 13.66 | 13.76 | 13.52 | 13.72 | 13.72 | 0.88% | 19,983 |
| Dec 12, 2025 | 13.48 | 13.72 | 13.48 | 13.60 | 13.60 | 1.04% | 19,255 |
| Dec 11, 2025 | 13.40 | 13.46 | 13.24 | 13.46 | 13.46 | 0.45% | 37,863 |
| Dec 10, 2025 | 13.58 | 13.66 | 13.40 | 13.40 | 13.40 | -2.33% | 17,423 |
| Dec 9, 2025 | 13.74 | 13.80 | 13.66 | 13.72 | 13.72 | -0.87% | 20,721 |
| Dec 8, 2025 | 13.88 | 13.88 | 13.66 | 13.84 | 13.84 | 1.02% | 29,592 |
| 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 |