Kellanova (BIT:1K)
Italy
· Delayed Price · Currency is EUR 71.34
+0.02 (0.03%)
At close: Dec 4, 2025
Kellanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.20% | - |
| Dec 4, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.03% | - |
| Dec 3, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.45% | - |
| Dec 2, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.25% | - |
| Dec 1, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -1.24% | - |
| Nov 28, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.25% | - |
| Nov 27, 2025 | 72.04 | 72.04 | 72.04 | 72.54 | 72.04 | 0.61% | - |
| Nov 26, 2025 | 71.60 | 71.60 | 71.60 | 72.10 | 71.60 | -0.19% | - |
| Nov 25, 2025 | 71.74 | 71.74 | 71.74 | 72.24 | 71.74 | -0.22% | - |
| Nov 24, 2025 | 71.90 | 71.90 | 71.90 | 72.40 | 71.90 | -0.19% | - |
| Nov 21, 2025 | 72.04 | 72.04 | 72.04 | 72.54 | 72.04 | 0.30% | - |
| Nov 20, 2025 | 71.82 | 71.82 | 71.82 | 72.32 | 71.82 | 0.03% | - |
| Nov 19, 2025 | 71.80 | 71.80 | 71.80 | 72.30 | 71.80 | 0.36% | - |
| Nov 18, 2025 | 71.54 | 71.54 | 71.54 | 72.04 | 71.54 | 0.22% | - |
| Nov 17, 2025 | 71.38 | 71.38 | 71.38 | 71.88 | 71.38 | 0.22% | - |
| Nov 14, 2025 | 71.23 | 71.23 | 71.23 | 71.72 | 71.23 | 0.14% | - |
| Nov 13, 2025 | 71.13 | 71.13 | 71.13 | 71.62 | 71.13 | -0.44% | - |
| Nov 12, 2025 | 71.44 | 71.44 | 71.44 | 71.94 | 71.44 | 0.11% | - |
| Nov 11, 2025 | 71.37 | 71.37 | 71.37 | 71.86 | 71.36 | -0.33% | - |
| Nov 10, 2025 | 71.60 | 71.60 | 71.60 | 72.10 | 71.60 | 0.22% | - |
| Nov 7, 2025 | 71.44 | 71.44 | 71.44 | 71.94 | 71.44 | -0.30% | - |
| Nov 6, 2025 | 71.66 | 71.66 | 71.66 | 72.16 | 71.66 | -0.41% | - |
| Nov 5, 2025 | 71.96 | 71.96 | 71.96 | 72.46 | 71.96 | 0.08% | - |
| Nov 4, 2025 | 71.90 | 71.90 | 71.90 | 72.40 | 71.90 | 0.44% | - |
| Nov 3, 2025 | 71.58 | 71.58 | 71.58 | 72.08 | 71.58 | 0.03% | - |
| Oct 31, 2025 | 71.56 | 71.56 | 71.56 | 72.06 | 71.56 | 0.25% | - |
| Oct 30, 2025 | 71.38 | 71.38 | 71.38 | 71.88 | 71.38 | 0.90% | - |
| Oct 29, 2025 | 70.75 | 70.75 | 70.75 | 71.24 | 70.75 | -0.03% | - |
| Oct 28, 2025 | 70.77 | 70.77 | 70.77 | 71.26 | 70.77 | -0.20% | - |
| Oct 27, 2025 | 70.91 | 70.91 | 70.91 | 71.40 | 70.91 | - | - |
| Oct 24, 2025 | 70.91 | 70.91 | 70.91 | 71.40 | 70.91 | -0.20% | - |
| Oct 23, 2025 | 71.05 | 71.05 | 71.05 | 71.54 | 71.05 | 0.17% | - |
| Oct 22, 2025 | 70.93 | 70.93 | 70.93 | 71.42 | 70.93 | -0.06% | - |
| Oct 21, 2025 | 70.97 | 70.97 | 70.97 | 71.46 | 70.97 | 0.37% | - |
| Oct 20, 2025 | 70.71 | 70.71 | 70.71 | 71.20 | 70.71 | 0.11% | - |
| Oct 17, 2025 | 70.63 | 70.63 | 70.63 | 71.12 | 70.63 | 0.20% | - |
| Oct 16, 2025 | 70.49 | 70.49 | 70.49 | 70.98 | 70.49 | -0.36% | - |
| Oct 15, 2025 | 70.14 | 70.14 | 70.14 | 71.24 | 70.75 | -0.36% | 15 |
| Oct 14, 2025 | 71.01 | 71.01 | 71.01 | 71.50 | 71.01 | -0.20% | - |
| Oct 13, 2025 | 71.15 | 71.15 | 71.15 | 71.64 | 71.15 | 0.45% | - |
| Oct 10, 2025 | 70.83 | 70.83 | 70.83 | 71.32 | 70.83 | -0.47% | - |
| Oct 9, 2025 | 71.17 | 71.17 | 71.17 | 71.66 | 71.17 | 0.39% | - |
| Oct 8, 2025 | 70.89 | 70.89 | 70.89 | 71.38 | 70.89 | 0.48% | - |
| Oct 7, 2025 | 70.55 | 70.55 | 70.55 | 71.04 | 70.55 | 0.59% | - |
| Oct 6, 2025 | 70.13 | 70.13 | 70.13 | 70.62 | 70.13 | 0.23% | - |
| Oct 3, 2025 | 69.97 | 69.97 | 69.97 | 70.46 | 69.97 | 0.14% | - |
| Oct 2, 2025 | 69.88 | 69.88 | 69.88 | 70.36 | 69.87 | 0.26% | - |
| Oct 1, 2025 | 69.70 | 69.70 | 69.70 | 70.18 | 69.70 | 0.66% | - |
| Sep 30, 2025 | 69.24 | 69.24 | 69.24 | 69.72 | 69.24 | -0.14% | - |
| Sep 29, 2025 | 69.34 | 69.34 | 69.34 | 69.82 | 69.34 | 5.34% | - |
| Sep 26, 2025 | 65.82 | 65.82 | 65.82 | 66.28 | 65.82 | 0.15% | - |
| Sep 25, 2025 | 65.72 | 65.72 | 65.72 | 66.18 | 65.72 | 1.32% | - |
| Sep 24, 2025 | 64.87 | 64.87 | 64.87 | 65.32 | 64.87 | 0.21% | - |
| Sep 23, 2025 | 64.73 | 64.73 | 64.73 | 65.18 | 64.73 | -0.70% | - |
| Sep 22, 2025 | 65.19 | 65.19 | 65.19 | 65.64 | 65.19 | -0.67% | - |
| Sep 19, 2025 | 65.62 | 65.62 | 65.62 | 66.08 | 65.62 | -0.96% | - |
| Sep 18, 2025 | 66.66 | 66.66 | 66.66 | 66.72 | 66.26 | -0.33% | 100 |
| Sep 17, 2025 | 66.48 | 66.48 | 66.48 | 66.94 | 66.48 | -0.06% | - |
| Sep 16, 2025 | 66.52 | 66.52 | 66.52 | 66.98 | 66.52 | -0.56% | - |
| Sep 15, 2025 | 67.04 | 67.04 | 67.04 | 67.36 | 66.90 | -0.65% | 100 |
| Sep 12, 2025 | 67.33 | 67.33 | 67.33 | 67.80 | 67.33 | - | - |
| Sep 11, 2025 | 67.33 | 67.33 | 67.33 | 67.80 | 67.33 | 0.47% | - |
| Sep 10, 2025 | 67.02 | 67.02 | 67.02 | 67.48 | 67.01 | -0.59% | - |
| Sep 9, 2025 | 67.41 | 67.41 | 67.41 | 67.88 | 67.41 | 0.33% | - |
| Sep 8, 2025 | 67.19 | 67.19 | 67.19 | 67.66 | 67.19 | -0.56% | - |
| Sep 5, 2025 | 67.12 | 67.12 | 67.12 | 68.04 | 67.57 | -0.76% | 1 |
| Sep 4, 2025 | 65.14 | 65.14 | 65.14 | 68.56 | 68.09 | 1.57% | 1 |
| Sep 3, 2025 | 67.04 | 67.04 | 67.04 | 67.50 | 67.03 | -0.35% | - |
| Sep 2, 2025 | 67.27 | 67.27 | 67.27 | 67.74 | 67.27 | -0.24% | - |
| Sep 1, 2025 | 67.43 | 67.43 | 67.43 | 67.90 | 67.43 | - | - |
| Aug 29, 2025 | 66.94 | 66.94 | 66.94 | 67.90 | 66.94 | -0.50% | - |
| Aug 28, 2025 | 67.28 | 67.28 | 67.28 | 68.24 | 67.27 | -0.73% | - |
| Aug 27, 2025 | 67.77 | 67.77 | 67.77 | 68.74 | 67.77 | 0.32% | - |
| Aug 26, 2025 | 67.55 | 67.55 | 67.55 | 68.52 | 67.55 | 0.06% | - |
| Aug 25, 2025 | 68.86 | 68.88 | 68.86 | 68.48 | 67.51 | 0.29% | 11 |
| Aug 22, 2025 | 67.31 | 67.31 | 67.31 | 68.28 | 67.31 | -0.87% | - |
| Aug 21, 2025 | 69.80 | 69.80 | 69.80 | 68.88 | 67.91 | 0.26% | 15 |
| Aug 20, 2025 | 67.73 | 67.73 | 67.73 | 68.70 | 67.73 | 0.15% | - |
| Aug 19, 2025 | 67.63 | 67.63 | 67.63 | 68.60 | 67.63 | -0.12% | - |
| Aug 18, 2025 | 67.71 | 67.71 | 67.71 | 68.68 | 67.71 | -0.15% | - |
| Aug 14, 2025 | 67.81 | 67.81 | 67.81 | 68.78 | 67.81 | 0.47% | - |
| Aug 13, 2025 | 67.49 | 67.49 | 67.49 | 68.46 | 67.49 | -0.12% | - |
| Aug 12, 2025 | 67.57 | 67.57 | 67.57 | 68.54 | 67.57 | -0.75% | - |
| Aug 11, 2025 | 68.08 | 68.08 | 68.08 | 69.06 | 68.08 | 0.58% | - |
| Aug 8, 2025 | 67.69 | 67.69 | 67.69 | 68.66 | 67.69 | -0.06% | - |
| Aug 7, 2025 | 67.73 | 67.73 | 67.73 | 68.70 | 67.73 | 0.15% | - |
| Aug 6, 2025 | 67.63 | 67.63 | 67.63 | 68.60 | 67.63 | -0.67% | - |
| Aug 5, 2025 | 68.08 | 68.08 | 68.08 | 69.06 | 68.08 | -0.06% | - |
| Aug 4, 2025 | 68.12 | 68.12 | 68.12 | 69.10 | 68.12 | -0.17% | - |
| Aug 1, 2025 | 68.24 | 68.24 | 68.24 | 69.22 | 68.24 | -0.97% | - |
| Jul 31, 2025 | 68.91 | 68.91 | 68.91 | 69.90 | 68.91 | 0.32% | - |
| Jul 30, 2025 | 68.69 | 68.69 | 68.69 | 69.68 | 68.69 | 0.35% | - |
| Jul 29, 2025 | 68.46 | 68.46 | 68.46 | 69.44 | 68.46 | 1.17% | - |
| Jul 28, 2025 | 67.67 | 67.67 | 67.67 | 68.64 | 67.67 | 0.85% | - |
| Jul 25, 2025 | 67.10 | 67.10 | 67.10 | 68.06 | 67.10 | 0.24% | - |
| Jul 24, 2025 | 66.94 | 66.94 | 66.94 | 67.90 | 66.94 | -0.47% | - |
| Jul 23, 2025 | 67.26 | 67.26 | 67.26 | 68.22 | 67.25 | 0.15% | - |
| Jul 22, 2025 | 67.16 | 67.16 | 67.16 | 68.12 | 67.16 | -0.23% | - |
| Jul 21, 2025 | 67.31 | 67.31 | 67.31 | 68.28 | 67.31 | -0.61% | - |
| Jul 18, 2025 | 67.73 | 67.73 | 67.73 | 68.70 | 67.73 | -0.20% | - |