Kennametal Inc. (FRA:KM3)
Germany
· Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
At close: Dec 5, 2025
Kennametal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 3, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.71% | - |
| Dec 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Nov 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Nov 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Nov 24, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Nov 21, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | - |
| Nov 20, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Nov 19, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Nov 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 14, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -2.52% | - |
| Nov 13, 2025 | 23.60 | 24.40 | 23.60 | 23.80 | 23.80 | -1.65% | 245 |
| Nov 12, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 5.22% | - |
| Nov 11, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 7, 2025 | 22.60 | 22.60 | 21.80 | 22.20 | 22.03 | - | 2,500 |
| Nov 6, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.03 | 15.63% | - |
| Nov 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | 1.59% | - |
| Nov 4, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.75 | 1.61% | - |
| Nov 3, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.46 | -2.11% | - |
| Oct 31, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 18.85 | -2.06% | - |
| Oct 30, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.25 | -0.51% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 2.09% | - |
| Oct 28, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 18.95 | -1.04% | - |
| Oct 27, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.15 | 0.52% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.05 | - | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | -0.52% | - |
| Oct 22, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 19.15 | - | - |
| Oct 21, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.15 | 1.58% | - |
| Oct 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.85 | 1.60% | - |
| Oct 17, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.55 | -0.53% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.65 | -0.53% | - |
| Oct 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | 3.85% | - |
| Oct 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 2.25% | - |
| Oct 13, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.66 | -2.20% | - |
| Oct 10, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.06 | 0.55% | - |
| Oct 9, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 17.96 | 0.56% | - |
| Oct 8, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.86 | -2.70% | - |
| Oct 7, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.36 | 0.54% | - |
| Oct 6, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.26 | 0.55% | - |
| Oct 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | 1.67% | - |
| Oct 2, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.86 | 2.86% | - |
| Oct 1, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.36 | - | - |
| Sep 30, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.36 | 0.57% | - |
| Sep 29, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.26 | -2.25% | - |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | 0.56% | - |
| Sep 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -0.56% | - |
| Sep 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | - | - |
| Sep 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | - | - |
| Sep 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | 0.56% | - |
| Sep 19, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.56 | 1.14% | - |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 0.57% | - |
| Sep 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | - | - |
| Sep 16, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.26 | -0.57% | - |
| Sep 15, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.36 | -1.13% | - |
| Sep 12, 2025 | 17.90 | 17.90 | 17.70 | 17.70 | 17.56 | -0.56% | - |
| Sep 11, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.66 | - | - |
| Sep 10, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.66 | - | - |
| Sep 9, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.66 | -1.66% | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.10 | 18.10 | 17.96 | -2.16% | - |
| Sep 5, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.36 | 2.21% | - |
| Sep 4, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 17.96 | 0.56% | - |
| Sep 3, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 17.86 | - | - |
| Sep 2, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.86 | -1.10% | - |
| Sep 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 0.55% | - |
| Aug 29, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 17.96 | -1.09% | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.16 | 0.55% | - |
| Aug 27, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.06 | - | - |
| Aug 26, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.06 | - | - |
| Aug 25, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.06 | 1.68% | - |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | 1.70% | - |
| Aug 21, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.46 | -0.56% | - |
| Aug 20, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.56 | -1.67% | - |
| Aug 19, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.86 | 1.12% | - |
| Aug 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | -1.11% | - |
| Aug 15, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 17.86 | 1.12% | - |
| Aug 14, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.66 | 0.56% | - |
| Aug 13, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.56 | 2.91% | - |
| Aug 12, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.07 | -1.15% | - |
| Aug 11, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.09 | 2.96% | - |
| Aug 8, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.60 | -3.43% | - |
| Aug 7, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.19 | -18.98% | - |
| Aug 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.22 | 0.93% | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | 2.88% | - |
| Aug 4, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.43 | 1.96% | - |
| Aug 1, 2025 | 21.40 | 21.40 | 20.40 | 20.40 | 20.04 | -4.67% | - |
| Jul 31, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.02 | - | - |
| Jul 30, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.02 | -0.93% | - |
| Jul 29, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.22 | 0.93% | - |
| Jul 28, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.02 | 1.90% | - |
| Jul 25, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.63 | -1.87% | - |
| Jul 24, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.02 | - | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | 2.88% | - |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.43 | 0.97% | - |
| Jul 21, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.24 | -1.90% | - |
| Jul 18, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.63 | - | - |