Kendrion N.V. (FRA:K3E)
Germany
· Delayed Price · Currency is EUR 13.34
+0.10 (0.76%)
Last updated: Dec 5, 2025, 9:59 AM CET
Kendrion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.48 | 13.48 | 13.24 | 13.34 | - | 0.76% | - |
| Dec 4, 2025 | 13.60 | 13.60 | 13.24 | 13.24 | 13.24 | -0.15% | - |
| Dec 3, 2025 | 13.52 | 13.52 | 13.24 | 13.26 | 13.26 | -0.30% | - |
| Dec 2, 2025 | 13.68 | 13.68 | 13.30 | 13.30 | 13.30 | -1.04% | - |
| Dec 1, 2025 | 13.78 | 13.78 | 13.44 | 13.44 | 13.44 | - | - |
| Nov 28, 2025 | 13.70 | 13.70 | 13.44 | 13.44 | 13.44 | - | - |
| Nov 27, 2025 | 13.62 | 13.62 | 13.44 | 13.44 | 13.44 | 0.30% | - |
| Nov 26, 2025 | 13.82 | 13.82 | 13.40 | 13.40 | 13.40 | 0.15% | - |
| Nov 25, 2025 | 13.68 | 13.68 | 13.38 | 13.38 | 13.38 | 0.15% | - |
| Nov 24, 2025 | 13.50 | 13.50 | 13.24 | 13.36 | 13.36 | -2.48% | - |
| Nov 21, 2025 | 13.60 | 13.70 | 13.12 | 13.70 | 13.70 | 1.93% | 30 |
| Nov 20, 2025 | 13.64 | 13.64 | 13.28 | 13.44 | 13.44 | 1.51% | - |
| Nov 19, 2025 | 13.66 | 13.66 | 13.22 | 13.24 | 13.24 | -1.34% | - |
| Nov 18, 2025 | 13.72 | 13.72 | 13.36 | 13.42 | 13.42 | -4.96% | - |
| Nov 17, 2025 | 14.34 | 14.34 | 14.12 | 14.12 | 13.12 | 1.00% | - |
| Nov 14, 2025 | 14.48 | 14.48 | 13.98 | 13.98 | 12.99 | -2.37% | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.32 | 14.32 | 13.31 | -2.32% | - |
| Nov 12, 2025 | 14.70 | 14.94 | 14.66 | 14.66 | 13.62 | 1.95% | - |
| Nov 11, 2025 | 14.22 | 14.38 | 14.22 | 14.38 | 13.36 | 5.43% | - |
| Nov 10, 2025 | 13.76 | 13.76 | 13.62 | 13.64 | 12.67 | 1.49% | - |
| Nov 7, 2025 | 13.72 | 13.72 | 13.44 | 13.44 | 12.49 | -1.75% | - |
| Nov 6, 2025 | 14.06 | 14.06 | 13.68 | 13.68 | 12.71 | -1.87% | - |
| Nov 5, 2025 | 14.06 | 14.06 | 13.94 | 13.94 | 12.95 | -0.43% | - |
| Nov 4, 2025 | 14.10 | 14.10 | 13.94 | 14.00 | 13.01 | -0.14% | - |
| Nov 3, 2025 | 14.18 | 14.18 | 14.02 | 14.02 | 13.03 | -0.71% | - |
| Oct 31, 2025 | 14.22 | 14.22 | 14.12 | 14.12 | 13.12 | -0.98% | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.26 | 14.26 | 13.25 | -0.70% | - |
| Oct 29, 2025 | 14.22 | 14.36 | 14.10 | 14.36 | 13.34 | 2.43% | - |
| Oct 28, 2025 | 14.18 | 14.18 | 14.02 | 14.02 | 13.03 | -1.54% | - |
| Oct 27, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 13.23 | 0.42% | - |
| Oct 24, 2025 | 14.38 | 14.38 | 14.18 | 14.18 | 13.18 | -0.14% | - |
| Oct 23, 2025 | 13.98 | 14.20 | 13.98 | 14.20 | 13.19 | 2.31% | - |
| Oct 22, 2025 | 13.96 | 13.96 | 13.84 | 13.88 | 12.90 | -0.86% | - |
| Oct 21, 2025 | 14.12 | 14.12 | 13.94 | 14.00 | 13.01 | - | - |
| Oct 20, 2025 | 13.92 | 14.00 | 13.88 | 14.00 | 13.01 | 1.01% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 13.60 | 13.86 | 12.88 | -0.29% | - |
| Oct 16, 2025 | 13.94 | 13.94 | 13.84 | 13.90 | 12.92 | 0.43% | - |
| Oct 15, 2025 | 14.22 | 14.22 | 13.84 | 13.84 | 12.86 | -0.43% | - |
| Oct 14, 2025 | 13.58 | 13.92 | 13.58 | 13.90 | 12.92 | 2.66% | - |
| Oct 13, 2025 | 13.56 | 13.62 | 13.54 | 13.54 | 12.58 | -0.88% | - |
| Oct 10, 2025 | 13.84 | 13.84 | 13.66 | 13.66 | 12.69 | -2.01% | - |
| Oct 9, 2025 | 14.18 | 14.22 | 13.94 | 13.94 | 12.95 | -0.43% | - |
| Oct 8, 2025 | 14.06 | 14.06 | 13.94 | 14.00 | 13.01 | -0.28% | - |
| Oct 7, 2025 | 14.12 | 14.12 | 13.86 | 14.04 | 13.05 | 0.57% | - |
| Oct 6, 2025 | 14.34 | 14.34 | 13.96 | 13.96 | 12.97 | -1.13% | - |
| Oct 3, 2025 | 14.36 | 14.36 | 14.12 | 14.12 | 13.12 | -1.12% | - |
| Oct 2, 2025 | 14.34 | 14.38 | 14.28 | 14.28 | 13.27 | -0.28% | - |
| Oct 1, 2025 | 14.04 | 14.32 | 14.02 | 14.32 | 13.31 | 1.70% | - |
| Sep 30, 2025 | 14.32 | 14.32 | 14.08 | 14.08 | 13.08 | -0.85% | - |
| Sep 29, 2025 | 13.68 | 14.30 | 13.68 | 14.20 | 13.19 | 4.87% | - |
| Sep 26, 2025 | 13.64 | 13.64 | 13.54 | 13.54 | 12.58 | 0.15% | - |
| Sep 25, 2025 | 13.66 | 13.66 | 13.46 | 13.52 | 12.56 | -0.15% | - |
| Sep 24, 2025 | 13.52 | 13.54 | 13.42 | 13.54 | 12.58 | -0.44% | - |
| Sep 23, 2025 | 13.72 | 13.72 | 13.56 | 13.60 | 12.64 | -0.87% | - |
| Sep 22, 2025 | 13.88 | 13.92 | 13.72 | 13.72 | 12.75 | 0.15% | - |
| Sep 19, 2025 | 13.52 | 13.70 | 13.48 | 13.70 | 12.73 | 2.09% | - |
| Sep 18, 2025 | 13.46 | 13.46 | 13.42 | 13.42 | 12.47 | 0.15% | - |
| Sep 17, 2025 | 13.48 | 13.50 | 13.40 | 13.40 | 12.45 | -2.47% | 3,000 |
| Sep 16, 2025 | 13.76 | 13.76 | 13.66 | 13.74 | 12.77 | - | - |
| Sep 15, 2025 | 13.74 | 13.74 | 13.66 | 13.74 | 12.77 | 0.88% | 8 |
| Sep 12, 2025 | 13.70 | 13.70 | 13.58 | 13.62 | 12.66 | - | - |
| Sep 11, 2025 | 13.68 | 13.68 | 13.58 | 13.62 | 12.66 | -0.15% | - |
| Sep 10, 2025 | 13.84 | 13.84 | 13.58 | 13.64 | 12.67 | -0.87% | - |
| Sep 9, 2025 | 13.96 | 13.96 | 13.76 | 13.76 | 12.79 | -1.15% | - |
| Sep 8, 2025 | 13.62 | 13.92 | 13.58 | 13.92 | 12.93 | 2.81% | - |
| Sep 5, 2025 | 13.54 | 13.56 | 13.46 | 13.54 | 12.58 | 0.30% | - |
| Sep 4, 2025 | 13.76 | 13.76 | 13.50 | 13.50 | 12.54 | -0.74% | - |
| Sep 3, 2025 | 13.14 | 13.60 | 13.14 | 13.60 | 12.64 | 4.45% | - |
| Sep 2, 2025 | 13.60 | 13.60 | 13.02 | 13.02 | 12.10 | -0.31% | - |
| Sep 1, 2025 | 12.94 | 13.06 | 12.92 | 13.06 | 12.14 | 0.31% | - |
| Aug 29, 2025 | 13.04 | 13.04 | 12.90 | 13.02 | 12.10 | 0.93% | - |
| Aug 28, 2025 | 12.76 | 12.90 | 12.76 | 12.90 | 11.99 | 0.62% | - |
| Aug 27, 2025 | 11.90 | 12.82 | 11.90 | 12.82 | 11.91 | 11.09% | - |
| Aug 26, 2025 | 11.78 | 11.78 | 11.40 | 11.54 | 10.72 | -2.53% | - |
| Aug 25, 2025 | 11.34 | 11.84 | 11.34 | 11.84 | 11.00 | 6.28% | - |
| Aug 22, 2025 | 11.20 | 11.20 | 11.12 | 11.14 | 10.35 | 1.64% | - |
| Aug 21, 2025 | 11.02 | 11.02 | 10.90 | 10.96 | 10.18 | -0.36% | - |
| Aug 20, 2025 | 11.12 | 11.12 | 10.92 | 11.00 | 10.22 | -0.72% | - |
| Aug 19, 2025 | 11.04 | 11.08 | 11.00 | 11.08 | 10.30 | 1.47% | - |
| Aug 18, 2025 | 10.94 | 10.94 | 10.90 | 10.92 | 10.15 | -0.91% | - |
| Aug 15, 2025 | 10.98 | 11.02 | 10.96 | 11.02 | 10.24 | 1.10% | - |
| Aug 14, 2025 | 10.96 | 10.96 | 10.88 | 10.90 | 10.13 | 0.18% | - |
| Aug 13, 2025 | 10.70 | 10.88 | 10.70 | 10.88 | 10.11 | 2.45% | - |
| Aug 12, 2025 | 10.92 | 10.92 | 10.62 | 10.62 | 9.87 | -3.10% | - |
| Aug 11, 2025 | 10.96 | 10.96 | 10.90 | 10.96 | 10.18 | 2.24% | - |
| Aug 8, 2025 | 10.52 | 10.72 | 10.50 | 10.72 | 9.96 | 1.90% | - |
| Aug 7, 2025 | 10.50 | 10.52 | 10.44 | 10.52 | 9.77 | -0.19% | - |
| Aug 6, 2025 | 10.58 | 10.64 | 10.54 | 10.54 | 9.79 | -1.68% | - |
| Aug 5, 2025 | 10.52 | 10.72 | 10.48 | 10.72 | 9.96 | 1.52% | - |
| Aug 4, 2025 | 10.54 | 10.56 | 10.46 | 10.56 | 9.81 | 0.76% | - |
| Aug 1, 2025 | 10.68 | 10.68 | 10.48 | 10.48 | 9.74 | -2.42% | - |
| Jul 31, 2025 | 10.78 | 10.78 | 10.68 | 10.74 | 9.98 | 0.19% | - |
| Jul 30, 2025 | 10.92 | 10.92 | 10.72 | 10.72 | 9.96 | -2.37% | - |
| Jul 29, 2025 | 10.80 | 10.98 | 10.80 | 10.98 | 10.20 | 0.55% | - |
| Jul 28, 2025 | 10.88 | 10.96 | 10.88 | 10.92 | 10.15 | 2.06% | - |
| Jul 25, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 9.94 | -1.47% | - |
| Jul 24, 2025 | 11.32 | 11.32 | 10.86 | 10.86 | 10.09 | -2.51% | - |
| Jul 23, 2025 | 11.08 | 11.14 | 11.08 | 11.14 | 10.35 | 0.91% | - |
| Jul 22, 2025 | 11.10 | 11.10 | 11.04 | 11.04 | 10.26 | -0.18% | - |
| Jul 21, 2025 | 11.22 | 11.24 | 11.06 | 11.06 | 10.28 | -2.12% | - |