Kyndryl Holdings, Inc. (VIE:KD)
Austria
· Delayed Price · Currency is EUR 11.05
-0.38 (-3.37%)
Last updated: Mar 9, 2026, 3:30 PM CET
Kyndryl Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.68 | 11.68 | 11.44 | 11.44 | 11.44 | -1.68% | - |
| Mar 5, 2026 | 11.21 | 11.63 | 11.21 | 11.63 | 11.63 | 3.10% | - |
| Mar 4, 2026 | 11.08 | 11.28 | 11.05 | 11.28 | 11.28 | 3.53% | - |
| Mar 3, 2026 | 10.91 | 10.91 | 10.72 | 10.90 | 10.90 | 1.16% | - |
| Mar 2, 2026 | 10.41 | 10.77 | 10.30 | 10.77 | 10.77 | 3.11% | - |
| Feb 27, 2026 | 10.36 | 10.45 | 10.25 | 10.45 | 10.45 | 0.53% | - |
| Feb 26, 2026 | 10.22 | 10.39 | 10.22 | 10.39 | 10.39 | 1.02% | - |
| Feb 25, 2026 | 9.95 | 10.29 | 9.84 | 10.29 | 10.29 | 3.74% | 16 |
| Feb 24, 2026 | 9.74 | 9.91 | 9.67 | 9.91 | 9.91 | -2.66% | - |
| Feb 23, 2026 | 10.48 | 10.56 | 10.19 | 10.19 | 10.19 | -4.86% | 213 |
| Feb 20, 2026 | 11.01 | 11.01 | 10.71 | 10.71 | 10.71 | -1.43% | 225 |
| Feb 19, 2026 | 11.21 | 11.22 | 10.86 | 10.86 | 10.86 | -2.82% | - |
| Feb 18, 2026 | 11.48 | 11.67 | 11.18 | 11.18 | 11.18 | -2.19% | - |
| Feb 17, 2026 | 10.19 | 11.43 | 10.19 | 11.43 | 11.43 | 10.71% | 437 |
| Feb 16, 2026 | 10.33 | 10.35 | 10.32 | 10.32 | 10.32 | 1.38% | 400 |
| Feb 13, 2026 | 9.59 | 10.18 | 9.46 | 10.18 | 10.18 | 7.20% | 464 |
| Feb 12, 2026 | 10.42 | 10.42 | 9.50 | 9.50 | 9.50 | -4.24% | 1,667 |
| Feb 11, 2026 | 9.43 | 10.05 | 9.43 | 9.92 | 9.92 | 5.42% | 1,911 |
| Feb 10, 2026 | 8.90 | 9.41 | 8.88 | 9.41 | 9.41 | 7.82% | 99 |
| Feb 9, 2026 | 19.84 | 20.01 | 8.72 | 8.72 | 8.72 | -55.60% | 3,091 |
| Feb 6, 2026 | 18.70 | 19.65 | 18.50 | 19.65 | 19.65 | 3.10% | - |
| Feb 5, 2026 | 19.75 | 19.86 | 19.06 | 19.06 | 19.06 | -1.40% | 477 |
| Feb 4, 2026 | 18.90 | 19.33 | 18.61 | 19.33 | 19.33 | 7.96% | 435 |
| Feb 3, 2026 | 19.77 | 19.83 | 17.91 | 17.91 | 17.91 | -10.09% | 100 |
| Feb 2, 2026 | 19.34 | 19.92 | 19.19 | 19.92 | 19.92 | 2.76% | 2 |
| Jan 30, 2026 | 19.28 | 19.46 | 19.28 | 19.38 | 19.38 | 0.86% | - |
| Jan 29, 2026 | 19.83 | 19.92 | 19.22 | 19.22 | 19.22 | -4.07% | - |
| Jan 28, 2026 | 19.94 | 20.11 | 19.93 | 20.03 | 20.03 | -1.09% | - |
| Jan 27, 2026 | 20.62 | 20.67 | 20.25 | 20.25 | 20.25 | -1.94% | - |
| Jan 26, 2026 | 20.45 | 20.65 | 20.29 | 20.65 | 20.65 | -1.85% | - |
| Jan 23, 2026 | 21.20 | 21.35 | 21.04 | 21.04 | 21.04 | -1.54% | - |
| Jan 22, 2026 | 21.07 | 21.37 | 21.07 | 21.37 | 21.37 | 1.33% | - |
| Jan 21, 2026 | 20.81 | 21.09 | 20.75 | 21.09 | 21.09 | -1.26% | - |
| Jan 20, 2026 | 21.52 | 21.52 | 21.08 | 21.36 | 21.36 | -1.39% | - |
| Jan 19, 2026 | 21.68 | 21.74 | 21.66 | 21.66 | 21.66 | -5.08% | - |
| Jan 16, 2026 | 23.34 | 23.34 | 22.57 | 22.82 | 22.82 | -2.31% | 11 |
| Jan 15, 2026 | 23.57 | 23.74 | 23.36 | 23.36 | 23.36 | -0.89% | - |
| Jan 14, 2026 | 23.20 | 23.57 | 23.20 | 23.57 | 23.57 | 1.55% | - |
| Jan 13, 2026 | 23.36 | 23.40 | 23.21 | 23.21 | 23.21 | -1.53% | - |
| Jan 12, 2026 | 23.16 | 23.57 | 23.16 | 23.57 | 23.57 | -0.25% | - |
| Jan 9, 2026 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | 1.68% | - |
| Jan 8, 2026 | 23.13 | 23.24 | 23.12 | 23.24 | 23.24 | 1.62% | - |
| Jan 7, 2026 | 22.93 | 22.93 | 22.82 | 22.87 | 22.87 | 0.88% | - |
| Jan 6, 2026 | 22.40 | 22.67 | 22.34 | 22.67 | 22.67 | 1.16% | - |
| Jan 5, 2026 | 21.91 | 22.41 | 21.78 | 22.41 | 22.41 | 0.86% | - |
| Jan 2, 2026 | 22.68 | 22.84 | 22.22 | 22.22 | 22.22 | -2.88% | - |
| Dec 30, 2025 | 23.17 | 23.17 | 22.88 | 22.88 | 22.88 | -0.09% | - |
| Dec 29, 2025 | 22.87 | 23.12 | 22.87 | 22.90 | 22.90 | 0.88% | - |
| Dec 23, 2025 | 22.96 | 22.96 | 22.70 | 22.70 | 22.70 | -2.11% | - |
| Dec 22, 2025 | 23.20 | 23.22 | 23.15 | 23.19 | 23.19 | 0.22% | - |
| Dec 19, 2025 | 23.01 | 23.22 | 22.95 | 23.14 | 23.14 | -0.90% | - |
| Dec 18, 2025 | 22.85 | 23.35 | 22.81 | 23.35 | 23.35 | 1.43% | - |
| Dec 17, 2025 | 22.63 | 23.02 | 22.62 | 23.02 | 23.02 | 2.68% | - |
| Dec 16, 2025 | 22.53 | 22.70 | 22.42 | 22.42 | 22.42 | -1.84% | - |
| Dec 15, 2025 | 23.00 | 23.17 | 22.84 | 22.84 | 22.84 | 0.62% | - |
| Dec 12, 2025 | 23.18 | 23.32 | 22.70 | 22.70 | 22.70 | -1.94% | - |
| Dec 11, 2025 | 23.28 | 23.42 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Dec 10, 2025 | 23.06 | 23.35 | 22.81 | 23.35 | 23.35 | 1.17% | - |
| Dec 9, 2025 | 22.29 | 23.08 | 22.23 | 23.08 | 23.08 | 3.27% | - |
| Dec 8, 2025 | 22.42 | 22.60 | 22.35 | 22.35 | 22.35 | -2.15% | - |
| Dec 5, 2025 | 22.59 | 22.84 | 22.59 | 22.84 | 22.84 | 1.74% | - |
| Dec 4, 2025 | 22.56 | 22.62 | 22.45 | 22.45 | 22.45 | 0.54% | - |
| Dec 3, 2025 | 22.09 | 22.33 | 22.01 | 22.33 | 22.33 | 1.00% | - |
| Dec 2, 2025 | 22.33 | 22.44 | 22.11 | 22.11 | 22.11 | -1.56% | - |
| Dec 1, 2025 | 22.09 | 22.46 | 21.95 | 22.46 | 22.46 | 0.90% | - |
| Nov 28, 2025 | 22.20 | 22.26 | 22.13 | 22.26 | 22.26 | 1.46% | - |
| Nov 27, 2025 | 21.96 | 21.97 | 21.94 | 21.94 | 21.94 | -0.86% | - |
| Nov 26, 2025 | 21.77 | 22.13 | 21.75 | 22.13 | 22.13 | 1.98% | - |
| Nov 25, 2025 | 21.15 | 21.70 | 21.15 | 21.70 | 21.70 | 1.54% | - |
| Nov 24, 2025 | 21.26 | 21.37 | 21.24 | 21.37 | 21.37 | 3.44% | - |
| Nov 21, 2025 | 20.62 | 20.76 | 20.62 | 20.66 | 20.66 | 0.54% | 392 |
| Nov 20, 2025 | 20.73 | 20.84 | 20.55 | 20.55 | 20.55 | 0.78% | - |
| Nov 19, 2025 | 20.38 | 20.45 | 20.38 | 20.39 | 20.39 | 0.59% | - |
| Nov 18, 2025 | 20.62 | 20.68 | 20.27 | 20.27 | 20.27 | -5.63% | - |
| Nov 17, 2025 | 22.26 | 22.28 | 21.48 | 21.48 | 21.48 | -2.81% | - |
| Nov 14, 2025 | 22.00 | 22.10 | 21.69 | 22.10 | 22.10 | -2.00% | - |
| Nov 13, 2025 | 22.69 | 22.71 | 22.53 | 22.55 | 22.55 | -0.09% | - |
| Nov 12, 2025 | 22.21 | 22.57 | 22.21 | 22.57 | 22.57 | 0.80% | 392 |
| Nov 11, 2025 | 22.56 | 22.61 | 22.39 | 22.39 | 22.39 | -1.67% | - |
| Nov 10, 2025 | 22.94 | 23.03 | 22.77 | 22.77 | 22.77 | 2.89% | - |
| Nov 7, 2025 | 23.03 | 23.03 | 22.13 | 22.13 | 22.13 | -2.64% | - |
| Nov 6, 2025 | 22.76 | 23.00 | 22.56 | 22.73 | 22.73 | 1.70% | - |
| Nov 5, 2025 | 24.91 | 25.07 | 22.35 | 22.35 | 22.35 | -7.45% | 392 |
| Nov 4, 2025 | 24.75 | 24.75 | 24.15 | 24.15 | 24.15 | -4.88% | - |
| Nov 3, 2025 | 24.95 | 25.39 | 24.95 | 25.39 | 25.39 | 2.54% | - |
| Oct 31, 2025 | 25.16 | 25.16 | 24.36 | 24.76 | 24.76 | -0.04% | 205 |
| Oct 30, 2025 | 24.39 | 24.77 | 24.14 | 24.77 | 24.77 | 0.16% | 317 |
| Oct 29, 2025 | 24.87 | 24.87 | 24.70 | 24.73 | 24.73 | -1.28% | - |
| Oct 28, 2025 | 24.78 | 25.07 | 24.78 | 25.05 | 25.05 | 1.33% | - |
| Oct 27, 2025 | 24.50 | 24.72 | 24.50 | 24.72 | 24.72 | -0.04% | - |
| Oct 24, 2025 | 24.52 | 24.73 | 24.45 | 24.73 | 24.73 | 1.23% | - |
| Oct 23, 2025 | 24.37 | 24.43 | 24.37 | 24.43 | 24.43 | -0.93% | - |
| Oct 22, 2025 | 24.71 | 24.71 | 24.60 | 24.66 | 24.66 | -0.20% | - |
| Oct 21, 2025 | 24.07 | 24.71 | 23.91 | 24.71 | 24.71 | 4.00% | - |
| Oct 20, 2025 | 23.88 | 24.21 | 23.76 | 23.76 | 23.76 | 0.85% | - |
| Oct 17, 2025 | 23.34 | 23.56 | 22.86 | 23.56 | 23.56 | -0.55% | - |
| Oct 16, 2025 | 24.13 | 24.13 | 23.69 | 23.69 | 23.69 | -1.37% | - |
| Oct 15, 2025 | 24.22 | 24.32 | 24.02 | 24.02 | 24.02 | -0.12% | - |
| Oct 14, 2025 | 23.86 | 24.05 | 23.78 | 24.05 | 24.05 | -1.19% | - |
| Oct 13, 2025 | 24.26 | 24.60 | 24.26 | 24.34 | 24.34 | 0.37% | 100 |