Kadant Inc. (FRA:KDA)
Germany
· Delayed Price · Currency is EUR 246.00
0.00 (0.00%)
At close: Dec 5, 2025
Kadant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | - |
| Dec 4, 2025 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | - |
| Dec 3, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2.52% | - |
| Dec 2, 2025 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 1.71% | - |
| Dec 1, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | - |
| Nov 28, 2025 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | - |
| Nov 27, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Nov 26, 2025 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Nov 25, 2025 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 2.54% | - |
| Nov 24, 2025 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 1.72% | - |
| Nov 21, 2025 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | 7.41% | - |
| Nov 20, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 19, 2025 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | - |
| Nov 18, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | - |
| Nov 17, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Nov 14, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Nov 13, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Nov 12, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | - |
| Nov 11, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Nov 10, 2025 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 7, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | - |
| Nov 6, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -3.36% | - |
| Nov 5, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | - |
| Nov 4, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | -0.83% | - |
| Nov 3, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | - |
| Oct 31, 2025 | 244.00 | 246.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Oct 30, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | -3.91% | - |
| Oct 29, 2025 | 254.00 | 256.00 | 248.00 | 256.00 | 256.00 | 0.79% | - |
| Oct 28, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -2.31% | - |
| Oct 27, 2025 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 4.84% | - |
| Oct 24, 2025 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Oct 23, 2025 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Oct 22, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -3.08% | - |
| Oct 21, 2025 | 258.00 | 260.00 | 252.00 | 260.00 | 260.00 | - | - |
| Oct 20, 2025 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 1.56% | 26 |
| Oct 17, 2025 | 250.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1.59% | - |
| Oct 16, 2025 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 1.61% | - |
| Oct 15, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | - |
| Oct 14, 2025 | 238.00 | 250.00 | 238.00 | 250.00 | 250.00 | 4.17% | - |
| Oct 13, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3.45% | 8 |
| Oct 10, 2025 | 244.00 | 252.00 | 232.00 | 232.00 | 232.00 | -6.45% | 3 |
| Oct 9, 2025 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -3.13% | - |
| Oct 8, 2025 | 254.00 | 258.00 | 252.00 | 256.00 | 255.71 | - | - |
| Oct 7, 2025 | 258.00 | 262.00 | 254.00 | 256.00 | 255.71 | -1.54% | - |
| Oct 6, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 259.70 | 1.56% | - |
| Oct 3, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 255.71 | 1.59% | - |
| Oct 2, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 251.71 | 0.80% | - |
| Oct 1, 2025 | 250.00 | 254.00 | 248.00 | 250.00 | 249.71 | - | 35 |
| Sep 30, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 249.71 | -3.10% | 63 |
| Sep 29, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | - | - |
| Sep 26, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | - | - |
| Sep 25, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | - | - |
| Sep 24, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.71 | -0.77% | - |
| Sep 23, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.70 | - | - |
| Sep 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.70 | -0.76% | - |
| Sep 19, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.70 | 3.15% | - |
| Sep 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.71 | -3.05% | - |
| Sep 17, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 261.70 | -1.50% | 10 |
| Sep 16, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.70 | - | - |
| Sep 15, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.70 | -2.92% | - |
| Sep 12, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.69 | 0.74% | - |
| Sep 11, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.69 | 1.49% | - |
| Sep 10, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.69 | -3.60% | - |
| Sep 9, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 277.68 | - | 8 |
| Sep 8, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.68 | -0.71% | - |
| Sep 5, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.68 | 2.19% | - |
| Sep 4, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.69 | 0.74% | - |
| Sep 3, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.69 | -1.45% | - |
| Sep 2, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.68 | 0.73% | - |
| Sep 1, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.69 | -2.84% | - |
| Aug 29, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.68 | -2.08% | - |
| Aug 28, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.67 | -0.69% | - |
| Aug 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.67 | -0.68% | - |
| Aug 26, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.67 | 0.69% | - |
| Aug 25, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.67 | 3.57% | - |
| Aug 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.68 | - | - |
| Aug 21, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 279.68 | -4.11% | 12 |
| Aug 20, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.67 | -0.68% | - |
| Aug 19, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | 1.38% | - |
| Aug 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.67 | - | - |
| Aug 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.67 | -4.61% | - |
| Aug 14, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 303.65 | 4.83% | - |
| Aug 13, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.67 | 2.84% | - |
| Aug 12, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.68 | 1.44% | 5 |
| Aug 11, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.68 | - | - |
| Aug 8, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.68 | - | - |
| Aug 7, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 277.68 | -0.71% | 1 |
| Aug 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.68 | - | - |
| Aug 5, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.68 | 0.72% | - |
| Aug 4, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.68 | -0.71% | - |
| Aug 1, 2025 | 290.00 | 290.00 | 280.00 | 280.00 | 279.68 | -10.26% | 17 |
| Jul 31, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 311.64 | 4.70% | - |
| Jul 30, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.66 | - | - |
| Jul 29, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 297.66 | 1.36% | 30 |
| Jul 28, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | 2.08% | - |
| Jul 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.67 | -0.69% | - |
| Jul 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.67 | 2.84% | - |
| Jul 23, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.68 | 1.44% | - |
| Jul 22, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.68 | -2.80% | - |
| Jul 21, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.67 | - | - |