Kendrion N.V. KENDR
EURONEXT · Netherlands · Producer Manufacturing
€20.25-0.15 (-0.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.20 | -0.98% | €20.25 | €20.50 | €20.20 | 20.75K |
| 2026-09-30 | €20.40 | -0.73% | €20.60 | €20.60 | €20.35 | 21.39K |
| 2026-09-29 | €20.55 | 0.00% | €20.55 | €20.65 | €20.40 | 13.56K |
| 2026-09-28 | €20.55 | -0.72% | €20.80 | €20.80 | €20.55 | 15.50K |
| 2026-09-25 | €20.70 | -0.72% | €20.85 | €21.05 | €20.55 | 19.89K |
| 2026-09-24 | €20.85 | +1.71% | €20.70 | €21.10 | €20.50 | 35.79K |
| 2026-09-23 | €20.50 | +0.74% | €20.40 | €20.55 | €20.20 | 15.64K |
| 2026-09-22 | €20.35 | -1.69% | €20.85 | €20.95 | €20.10 | 47.65K |
| 2026-09-21 | €20.70 | +0.98% | €20.35 | €20.80 | €20.15 | 32.02K |
| 2026-09-18 | €20.50 | +0.24% | €20.55 | €21.05 | €20.30 | 52.54K |
| 2026-09-17 | €20.45 | +6.18% | €19.50 | €20.50 | €19.48 | 87.78K |
| 2026-09-16 | €19.26 | +1.48% | €19.16 | €19.30 | €19.00 | 10.73K |
| 2026-09-15 | €18.98 | +1.71% | €18.64 | €18.98 | €18.64 | 12.20K |
| 2026-09-14 | €18.66 | -1.27% | €18.64 | €18.94 | €18.50 | 15.79K |
| 2026-09-11 | €18.90 | -0.32% | €18.90 | €19.10 | €18.82 | 10.40K |
| 2026-09-10 | €18.96 | 0.00% | €18.98 | €19.20 | €18.86 | 16.33K |
| 2026-09-09 | €18.96 | -1.35% | €19.20 | €19.32 | €18.92 | 24.86K |
| 2026-09-08 | €19.22 | -1.03% | €19.42 | €19.54 | €19.22 | 8.90K |
| 2026-09-07 | €19.42 | -0.92% | €19.68 | €19.84 | €19.38 | 13.90K |
| 2026-09-04 | €19.60 | +1.34% | €19.66 | €19.66 | €19.32 | 19.23K |
| 2026-09-03 | €19.34 | 0.00% | €19.28 | €19.50 | €19.18 | 15.73K |
| 2026-09-02 | €19.34 | -0.31% | €19.10 | €19.64 | €19.10 | 17.84K |
| 2026-09-01 | €19.40 | -1.02% | €19.50 | €19.66 | €19.20 | 36.35K |
| 2026-08-31 | €19.60 | +0.31% | €19.80 | €20.05 | €19.44 | 39.62K |
| 2026-08-28 | €19.54 | +1.35% | €19.58 | €19.90 | €19.34 | 18.94K |
| 2026-08-27 | €19.28 | -2.13% | €19.70 | €19.70 | €19.00 | 49.03K |
| 2026-08-26 | €19.70 | +4.12% | €20.00 | €20.45 | €19.40 | 99.20K |
| 2026-08-25 | €18.92 | -0.94% | €19.10 | €19.42 | €18.86 | 27.77K |
| 2026-08-24 | €19.10 | -2.85% | €19.50 | €19.64 | €19.10 | 23.20K |
| 2026-08-21 | €19.66 | +3.36% | €19.70 | €19.90 | €19.04 | 20.94K |
| 2026-08-20 | €19.02 | -2.06% | €19.60 | €19.60 | €18.98 | 16.78K |
| 2026-08-19 | €19.42 | -0.92% | €19.66 | €19.84 | €19.34 | 23.65K |
| 2026-08-18 | €19.60 | -1.80% | €19.80 | €20.00 | €19.60 | 17.06K |
| 2026-08-17 | €19.96 | +0.81% | €19.58 | €19.96 | €19.52 | 20.60K |
| 2026-08-14 | €19.80 | +0.81% | €19.54 | €19.86 | €19.52 | 17.37K |
| 2026-08-13 | €19.64 | -1.50% | €19.96 | €20.05 | €19.60 | 15.01K |
| 2026-08-12 | €19.94 | +1.22% | €19.68 | €20.15 | €19.68 | 11.17K |
| 2026-08-11 | €19.70 | +0.41% | €19.60 | €19.94 | €19.60 | 8.93K |
| 2026-08-10 | €19.62 | -1.90% | €20.05 | €20.05 | €19.62 | 6.49K |
| 2026-08-07 | €20.00 | +1.83% | €19.54 | €20.10 | €19.52 | 23.47K |
| 2026-08-06 | €19.64 | +0.61% | €19.64 | €19.94 | €19.50 | 6.10K |
| 2026-08-05 | €19.52 | +0.31% | €19.40 | €19.64 | €19.40 | 30.23K |
| 2026-08-04 | €19.46 | +2.10% | €19.38 | €19.46 | €19.10 | 7.85K |
| 2026-08-03 | €19.06 | +0.11% | €18.50 | €19.48 | €18.50 | 12.64K |
| 2026-07-31 | €19.04 | +0.95% | €18.92 | €19.28 | €18.64 | 25.29K |
| 2026-07-30 | €18.86 | +2.17% | €18.16 | €18.98 | €18.16 | 11.51K |
| 2026-07-29 | €18.46 | -0.86% | €18.48 | €18.86 | €18.42 | 16.33K |
| 2026-07-28 | €18.62 | -1.06% | €18.78 | €18.80 | €18.50 | 11.90K |
| 2026-07-27 | €18.82 | -1.16% | €19.34 | €19.34 | €18.66 | 15.09K |
| 2026-07-24 | €19.04 | +1.82% | €19.00 | €19.12 | €18.70 | 17.52K |
| 2026-07-23 | €18.70 | -1.27% | €18.86 | €19.16 | €18.64 | 11.76K |
| 2026-07-22 | €18.94 | -0.42% | €18.84 | €19.06 | €18.82 | 5.84K |
| 2026-07-21 | €19.02 | +1.39% | €19.00 | €19.08 | €18.78 | 7.50K |
| 2026-07-20 | €18.76 | -1.37% | €18.96 | €19.02 | €18.76 | 11.80K |
| 2026-07-17 | €19.02 | -2.16% | €19.20 | €19.22 | €18.86 | 10.81K |
| 2026-07-16 | €19.44 | -0.41% | €19.48 | €19.48 | €19.22 | 7.69K |
| 2026-07-15 | €19.52 | 0.00% | €19.50 | €19.74 | €19.46 | 4.65K |
| 2026-07-14 | €19.52 | 0.00% | €19.50 | €19.68 | €19.46 | 5.40K |
| 2026-07-13 | €19.52 | 0.00% | €19.50 | €19.68 | €19.40 | 17.55K |
| 2026-07-10 | €19.52 | -0.61% | €19.66 | €19.66 | €19.50 | 7.10K |
| 2026-07-09 | €19.64 | +0.72% | €19.50 | €19.82 | €19.50 | 9.13K |
| 2026-07-08 | €19.50 | -1.32% | €19.70 | €19.80 | €19.50 | 6.97K |
| 2026-07-07 | €19.76 | -0.80% | €19.92 | €19.92 | €19.50 | 10.99K |
| 2026-07-06 | €19.92 | -1.87% | €19.80 | €20.10 | €19.74 | 11.37K |
| 2026-07-03 | €20.30 | +3.89% | €19.50 | €20.40 | €19.50 | 19.93K |
| 2026-07-02 | €19.54 | -0.31% | €19.62 | €19.80 | €19.40 | 9.57K |
| 2026-07-01 | €19.60 | -0.10% | €19.62 | €20.00 | €19.60 | 19.43K |
| 2026-06-30 | €19.62 | +1.45% | €19.34 | €19.74 | €19.34 | 13.45K |
| 2026-06-29 | €19.34 | 0.00% | €19.48 | €19.56 | €19.30 | 16.32K |
| 2026-06-26 | €19.34 | -1.12% | €20.00 | €20.00 | €19.26 | 12.97K |
| 2026-06-25 | €19.56 | -0.20% | €19.70 | €19.88 | €19.50 | 14.72K |
| 2026-06-24 | €19.60 | -1.31% | €20.00 | €20.00 | €19.40 | 24.10K |
| 2026-06-23 | €19.86 | -0.95% | €19.92 | €20.00 | €19.66 | 26.37K |
| 2026-06-22 | €20.05 | -0.74% | €20.20 | €20.30 | €20.00 | 7.88K |
| 2026-06-19 | €20.20 | -0.74% | €20.35 | €20.35 | €20.05 | 4.07K |
| 2026-06-18 | €20.35 | +0.49% | €20.20 | €20.35 | €19.98 | 30.14K |
| 2026-06-17 | €20.25 | -1.22% | €20.30 | €20.40 | €20.00 | 18.29K |
| 2026-06-16 | €20.50 | -0.24% | €20.60 | €20.65 | €20.25 | 12.40K |
| 2026-06-15 | €20.55 | -0.24% | €20.60 | €20.75 | €20.35 | 12.59K |
| 2026-06-12 | €20.60 | +1.48% | €19.80 | €20.60 | €19.80 | 16.22K |
| 2026-06-11 | €20.30 | +1.60% | €20.25 | €20.40 | €20.00 | 29.34K |
| 2026-06-10 | €19.98 | +0.91% | €19.96 | €20.10 | €19.76 | 15.19K |
| 2026-06-09 | €19.80 | -0.70% | €20.25 | €20.25 | €19.80 | 16.91K |
| 2026-06-08 | €19.94 | +0.91% | €19.54 | €20.25 | €19.46 | 14.31K |
| 2026-06-05 | €19.76 | -2.18% | €20.15 | €20.25 | €19.58 | 22.73K |
| 2026-06-04 | €20.20 | -0.74% | €20.30 | €20.35 | €20.05 | 18.85K |
| 2026-06-03 | €20.35 | -2.16% | €20.60 | €20.70 | €20.10 | 13.30K |
| 2026-06-02 | €20.80 | +1.46% | €20.70 | €20.95 | €20.65 | 36.52K |
| 2026-06-01 | €20.50 | -4.21% | €21.25 | €21.25 | €20.45 | 39.97K |
| 2026-05-29 | €21.40 | +2.39% | €20.95 | €21.40 | €20.70 | 100.17K |