Skip to main content
Kendrion N.V. (AMS:KENDR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.34
-0.36 (-2.03%)
Apr 28, 2026, 5:35 PM CET

Kendrion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8017.8017.2617.3417.34-2.03%39,101
Apr 27, 202617.7017.8017.5617.7017.700.11%13,113
Apr 24, 202617.1417.7017.1217.6817.682.67%73,107
Apr 23, 202617.0017.2216.8017.2217.222.38%23,695
Apr 22, 202616.7616.9816.7616.8216.820.36%16,870
Apr 21, 202617.0017.0016.7016.7616.76-0.83%20,785
Apr 20, 202616.7816.9816.7816.9016.900.60%22,024
Apr 17, 202616.9817.0816.8016.8016.80-1.06%22,696
Apr 16, 202617.2217.3016.8416.9816.98-0.47%57,673
Apr 15, 202617.5017.5017.0617.0617.06-5.75%50,419
Apr 14, 202618.1018.1817.9018.1017.401.91%98,886
Apr 13, 202617.6818.0817.6017.7617.070.34%35,326
Apr 10, 202617.8418.1217.7017.7017.02-0.78%68,737
Apr 9, 202617.5817.8617.4817.8417.151.59%38,711
Apr 8, 202617.5217.6217.3417.5616.883.54%38,444
Apr 7, 202616.9617.3016.8816.9616.300.47%20,326
Apr 2, 202616.9017.2016.8616.8816.23-2.76%26,643
Apr 1, 202617.2817.3617.0817.3616.692.72%31,252
Mar 31, 202616.4216.9016.3016.9016.252.42%33,898
Mar 30, 202616.5016.5016.2616.5015.86-0.84%25,664
Mar 27, 202617.0417.0416.5816.6416.00-2.80%32,623
Mar 26, 202617.0217.2016.8017.1216.460.47%95,573
Mar 25, 202617.2417.2816.9017.0416.38-0.93%32,972
Mar 24, 202616.7617.3216.6617.2016.532.99%52,508
Mar 23, 202616.0817.0015.7616.7016.051.09%48,884
Mar 20, 202616.6416.9216.5216.5215.880.12%39,703
Mar 19, 202616.9617.0016.2816.5015.86-3.17%53,753
Mar 18, 202617.0617.3017.0217.0416.380.24%38,849
Mar 17, 202616.7017.1016.4217.0016.342.66%49,518
Mar 16, 202616.2616.6816.0616.5615.921.60%49,547
Mar 13, 202616.6616.6616.3016.3015.67-1.33%34,539
Mar 12, 202616.5016.5816.3216.5215.88-0.96%35,679
Mar 11, 202616.7416.7416.4016.6816.03-0.24%39,242
Mar 10, 202616.5016.7216.3816.7216.072.20%92,378
Mar 9, 202615.6016.4015.5016.3615.732.38%47,065
Mar 6, 202615.7616.0815.7615.9815.361.78%28,624
Mar 5, 202615.9016.0015.6615.7015.09-1.26%31,716
Mar 4, 202615.5216.0815.4215.9015.293.25%35,764
Mar 3, 202615.7815.8415.4015.4014.80-3.39%56,211
Mar 2, 202615.4016.2015.1815.9415.32-0.38%53,303
Feb 27, 202616.0016.4615.9016.0015.384.58%165,464
Feb 26, 202615.4815.4815.0415.3014.71-1.54%42,148
Feb 25, 202615.7215.7215.4615.5414.94-1.15%24,731
Feb 24, 202615.9015.9015.5615.7215.11-0.13%47,694
Feb 23, 202615.9416.0615.7215.7415.13-1.50%25,465
Feb 20, 202615.9016.0015.8815.9815.361.01%22,495
Feb 19, 202616.0816.1015.8015.8215.21-1.62%29,053
Feb 18, 202615.9616.0815.9016.0815.460.88%21,642
Feb 17, 202615.6815.9615.6815.9415.320.76%34,756
Feb 16, 202615.9616.0015.7815.8215.21-0.88%41,837
Feb 13, 202616.0016.0015.6615.9615.341.27%31,532
Feb 12, 202615.8016.0215.7015.7615.15-0.63%91,019
Feb 11, 202615.8016.0015.7215.8615.25-0.75%28,701
Feb 10, 202615.8016.0015.7015.9815.361.65%34,535
Feb 9, 202615.5015.7215.5015.7215.112.08%60,046
Feb 6, 202615.4015.4615.1815.4014.800.79%21,913
Feb 5, 202615.2815.4415.2015.2814.69-27,779
Feb 4, 202615.4415.4615.1815.2814.69-0.65%35,646
Feb 3, 202615.3415.5615.3215.3814.790.92%38,807
Feb 2, 202614.7815.2614.7015.2414.652.56%47,780
Jan 30, 202614.8014.9414.7414.8614.291.23%22,165
Jan 29, 202614.8014.9014.6814.6814.11-1.48%14,261
Jan 28, 202614.9814.9814.8214.9014.32-15,481
Jan 27, 202615.0015.0014.8414.9014.32-0.53%17,673
Jan 26, 202614.8615.0414.7614.9814.400.81%35,914
Jan 23, 202614.8014.8814.7614.8614.290.13%20,095
Jan 22, 202614.6614.9214.6614.8414.271.50%35,905
Jan 21, 202614.2014.6614.2014.6214.052.67%19,820
Jan 20, 202614.5614.5614.0814.2413.69-1.11%30,851
Jan 19, 202614.5614.5614.2614.4013.84-2.04%36,205
Jan 16, 202614.7214.8014.5614.7014.130.68%29,521
Jan 15, 202614.7014.7814.5614.6014.04-0.54%23,619
Jan 14, 202614.7814.7814.5814.6814.110.14%27,632
Jan 13, 202614.6014.7214.5014.6614.09-32,235
Jan 12, 202614.7014.7614.6214.6614.09-0.27%15,256
Jan 9, 202614.5414.7414.5214.7014.130.82%44,303
Jan 8, 202614.4214.5814.3014.5814.020.83%19,995
Jan 7, 202614.5814.5814.4014.4613.90-0.82%21,298
Jan 6, 202614.5014.5814.3414.5814.020.97%35,060
Jan 5, 202614.3814.5214.1614.4413.880.42%27,717
Jan 2, 202614.0014.4013.9814.3813.822.71%53,933
Dec 31, 202513.9814.0813.9014.0013.460.14%17,030
Dec 30, 202513.6013.9813.6013.9813.441.16%41,683
Dec 29, 202513.6813.8813.6813.8213.291.02%30,374
Dec 24, 202513.7213.7213.6613.6813.15-0.29%5,143
Dec 23, 202513.5213.7613.5213.7213.190.44%13,173
Dec 22, 202513.7013.7413.5813.6613.13-0.44%26,947
Dec 19, 202513.5213.7613.5213.7213.190.15%16,521
Dec 18, 202513.5813.7213.5413.7013.170.74%22,751
Dec 17, 202513.6013.8413.5413.6013.07-26,623
Dec 16, 202513.6613.8013.5613.6013.07-0.87%19,759
Dec 15, 202513.6613.7613.5213.7213.190.88%19,983
Dec 12, 202513.4813.7213.4813.6013.071.04%19,255
Dec 11, 202513.4013.4613.2413.4612.940.45%37,863
Dec 10, 202513.5813.6613.4013.4012.88-2.33%17,423
Dec 9, 202513.7413.8013.6613.7213.19-0.87%20,721
Dec 8, 202513.8813.8813.6613.8413.301.02%29,592
Dec 5, 202513.5413.9013.5213.7013.171.33%28,074
Dec 4, 202513.5613.7213.4813.5213.00-0.59%47,403
Dec 3, 202513.6013.7213.5813.6013.070.44%20,082