Kendrion NV (KENDR.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.54 | 20.00 | 19.52 | 20.00 | +1.83% | 23,470 |
| 2026-08-06 | 19.64 | 19.94 | 19.50 | 19.64 | +0.61% | 6,101 |
| 2026-08-05 | 19.40 | 19.64 | 19.40 | 19.52 | +0.31% | 30,234 |
| 2026-08-04 | 19.38 | 19.46 | 19.10 | 19.46 | +2.10% | 7,849 |
| 2026-08-03 | 18.50 | 19.48 | 18.50 | 19.06 | +0.11% | 12,636 |
| 2026-07-31 | 18.92 | 19.28 | 18.64 | 19.04 | +0.95% | 25,290 |
| 2026-07-30 | 18.16 | 18.98 | 18.16 | 18.86 | +2.17% | 11,513 |
| 2026-07-29 | 18.48 | 18.86 | 18.42 | 18.46 | -0.86% | 16,327 |
| 2026-07-28 | 18.78 | 18.80 | 18.50 | 18.62 | -1.06% | 11,901 |
| 2026-07-27 | 19.34 | 19.34 | 18.66 | 18.82 | -1.16% | 15,093 |
| 2026-07-24 | 19.00 | 19.12 | 18.70 | 19.04 | +1.82% | 17,516 |
| 2026-07-23 | 18.86 | 19.16 | 18.64 | 18.70 | -1.27% | 11,758 |
| 2026-07-22 | 18.84 | 19.06 | 18.82 | 18.94 | -0.42% | 5,843 |
| 2026-07-21 | 19.00 | 19.08 | 18.78 | 19.02 | +1.39% | 7,496 |
| 2026-07-20 | 18.96 | 19.02 | 18.76 | 18.76 | -1.37% | 11,797 |
| 2026-07-17 | 19.20 | 19.22 | 18.86 | 19.02 | -2.16% | 10,807 |
| 2026-07-16 | 19.48 | 19.48 | 19.22 | 19.44 | -0.41% | 7,686 |
| 2026-07-15 | 19.50 | 19.74 | 19.46 | 19.52 | +0.00% | 4,649 |
| 2026-07-14 | 19.50 | 19.68 | 19.46 | 19.52 | +0.00% | 5,404 |
| 2026-07-13 | 19.50 | 19.68 | 19.40 | 19.52 | +0.00% | 17,551 |
| 2026-07-10 | 19.66 | 19.66 | 19.50 | 19.52 | -0.61% | 7,103 |
| 2026-07-09 | 19.50 | 19.82 | 19.50 | 19.64 | +0.72% | 9,132 |
| 2026-07-08 | 19.70 | 19.80 | 19.50 | 19.50 | -1.32% | 6,969 |
| 2026-07-07 | 19.92 | 19.92 | 19.50 | 19.76 | -0.80% | 10,992 |
| 2026-07-06 | 19.80 | 20.10 | 19.74 | 19.92 | -1.87% | 11,367 |
| 2026-07-03 | 19.50 | 20.40 | 19.50 | 20.30 | +3.89% | 19,934 |
| 2026-07-02 | 19.62 | 19.80 | 19.40 | 19.54 | -0.31% | 9,573 |
| 2026-07-01 | 19.62 | 20.00 | 19.60 | 19.60 | -0.10% | 19,430 |
| 2026-06-30 | 19.34 | 19.74 | 19.34 | 19.62 | +1.45% | 13,451 |
| 2026-06-29 | 19.48 | 19.56 | 19.30 | 19.34 | +0.00% | 16,319 |
| 2026-06-26 | 20.00 | 20.00 | 19.26 | 19.34 | -1.12% | 12,967 |
| 2026-06-25 | 19.70 | 19.88 | 19.50 | 19.56 | -0.20% | 14,723 |
| 2026-06-24 | 20.00 | 20.00 | 19.40 | 19.60 | -1.31% | 24,096 |
| 2026-06-23 | 19.92 | 20.00 | 19.66 | 19.86 | -0.95% | 26,372 |
| 2026-06-22 | 20.20 | 20.30 | 20.00 | 20.05 | -0.74% | 7,883 |
| 2026-06-19 | 20.35 | 20.35 | 20.05 | 20.20 | -0.74% | 4,071 |
| 2026-06-18 | 20.20 | 20.35 | 19.98 | 20.35 | +0.49% | 30,143 |
| 2026-06-17 | 20.30 | 20.40 | 20.00 | 20.25 | -1.22% | 18,293 |
| 2026-06-16 | 20.60 | 20.65 | 20.25 | 20.50 | -0.24% | 12,397 |
| 2026-06-15 | 20.60 | 20.75 | 20.35 | 20.55 | -0.24% | 12,590 |
| 2026-06-12 | 19.80 | 20.60 | 19.80 | 20.60 | +1.48% | 16,217 |
| 2026-06-11 | 20.25 | 20.40 | 20.00 | 20.30 | +1.60% | 29,335 |
| 2026-06-10 | 19.96 | 20.10 | 19.76 | 19.98 | +0.91% | 15,186 |
| 2026-06-09 | 20.25 | 20.25 | 19.80 | 19.80 | -0.70% | 16,914 |
| 2026-06-08 | 19.54 | 20.25 | 19.46 | 19.94 | +0.91% | 14,306 |
| 2026-06-05 | 20.15 | 20.25 | 19.58 | 19.76 | -2.18% | 22,730 |
| 2026-06-04 | 20.30 | 20.35 | 20.05 | 20.20 | -0.74% | 18,845 |
| 2026-06-03 | 20.60 | 20.70 | 20.10 | 20.35 | -2.16% | 13,300 |
| 2026-06-02 | 20.70 | 20.95 | 20.65 | 20.80 | +1.46% | 36,522 |
| 2026-06-01 | 21.25 | 21.25 | 20.45 | 20.50 | -4.21% | 39,974 |
| 2026-05-29 | 20.95 | 21.40 | 20.70 | 21.40 | +2.39% | 100,169 |
| 2026-05-28 | 20.65 | 20.90 | 20.60 | 20.90 | +0.24% | 17,653 |
| 2026-05-27 | 20.60 | 21.00 | 20.50 | 20.85 | +1.46% | 32,983 |
| 2026-05-26 | 20.50 | 20.80 | 20.45 | 20.55 | -0.48% | 26,819 |
| 2026-05-25 | 20.75 | 20.75 | 20.50 | 20.65 | -0.72% | 20,245 |
| 2026-05-22 | 20.75 | 20.80 | 20.60 | 20.80 | +0.73% | 26,188 |
| 2026-05-21 | 21.00 | 21.15 | 20.45 | 20.65 | -2.13% | 36,267 |
| 2026-05-20 | 20.75 | 21.15 | 20.75 | 21.10 | +1.69% | 57,301 |
| 2026-05-19 | 20.90 | 20.90 | 20.25 | 20.75 | -0.48% | 45,559 |
| 2026-05-18 | 21.15 | 21.55 | 20.85 | 20.85 | -2.34% | 37,823 |
| 2026-05-15 | 21.55 | 21.55 | 20.90 | 21.35 | -1.16% | 58,052 |
| 2026-05-14 | 20.85 | 21.60 | 20.75 | 21.60 | +3.60% | 128,870 |
| 2026-05-13 | 19.90 | 21.05 | 19.86 | 20.85 | +5.52% | 185,738 |
| 2026-05-12 | 18.86 | 20.20 | 18.74 | 19.76 | +4.99% | 173,372 |
| 2026-05-11 | 18.50 | 18.88 | 18.50 | 18.82 | +1.18% | 48,460 |
| 2026-05-08 | 17.60 | 18.66 | 17.60 | 18.60 | +5.68% | 117,639 |
| 2026-05-07 | 17.18 | 17.78 | 17.18 | 17.60 | +1.73% | 20,247 |
| 2026-05-06 | 17.76 | 17.76 | 17.14 | 17.30 | -1.26% | 31,022 |
| 2026-05-05 | 17.58 | 17.78 | 17.50 | 17.52 | +0.46% | 14,731 |
| 2026-05-04 | 18.20 | 18.40 | 17.44 | 17.44 | -4.18% | 65,317 |
| 2026-04-30 | 17.80 | 18.24 | 17.46 | 18.20 | +2.48% | 55,539 |
| 2026-04-29 | 17.16 | 17.92 | 17.16 | 17.76 | +2.42% | 35,633 |
| 2026-04-28 | 17.80 | 17.80 | 17.26 | 17.34 | -2.03% | 39,101 |
| 2026-04-27 | 17.70 | 17.80 | 17.56 | 17.70 | +0.11% | 13,113 |
| 2026-04-24 | 17.14 | 17.70 | 17.12 | 17.68 | +2.67% | 73,107 |
| 2026-04-23 | 17.00 | 17.22 | 16.80 | 17.22 | +2.38% | 23,695 |
| 2026-04-22 | 16.76 | 16.98 | 16.76 | 16.82 | +0.36% | 16,870 |
| 2026-04-21 | 17.00 | 17.00 | 16.70 | 16.76 | -0.83% | 20,785 |
| 2026-04-20 | 16.78 | 16.98 | 16.78 | 16.90 | +0.60% | 22,024 |
| 2026-04-17 | 16.98 | 17.08 | 16.80 | 16.80 | -1.06% | 22,696 |
| 2026-04-16 | 17.22 | 17.30 | 16.84 | 16.98 | -0.47% | 57,673 |
| 2026-04-15 | 17.50 | 17.50 | 17.06 | 17.06 | -5.75% | 50,419 |
| 2026-04-14 | 18.10 | 18.18 | 17.90 | 18.10 | +1.91% | 98,886 |
| 2026-04-13 | 17.68 | 18.08 | 17.60 | 17.76 | +0.34% | 35,326 |
| 2026-04-10 | 17.84 | 18.12 | 17.70 | 17.70 | -0.78% | 68,737 |
| 2026-04-09 | 17.58 | 17.86 | 17.48 | 17.84 | +1.59% | 38,711 |
| 2026-04-08 | 17.52 | 17.62 | 17.34 | 17.56 | +3.54% | 38,444 |
| 2026-04-07 | 16.96 | 17.30 | 16.88 | 16.96 | +0.47% | 20,326 |
| 2026-04-02 | 16.90 | 17.20 | 16.86 | 16.88 | -2.76% | 26,643 |
| 2026-04-01 | 17.28 | 17.36 | 17.08 | 17.36 | +2.72% | 31,252 |
| 2026-03-31 | 16.42 | 16.90 | 16.30 | 16.90 | +2.42% | 33,898 |
| 2026-03-30 | 16.50 | 16.50 | 16.26 | 16.50 | -0.84% | 25,664 |
| 2026-03-27 | 17.04 | 17.04 | 16.58 | 16.64 | -2.80% | 32,623 |
| 2026-03-26 | 17.02 | 17.20 | 16.80 | 17.12 | +0.47% | 95,573 |
| 2026-03-25 | 17.24 | 17.28 | 16.90 | 17.04 | -0.93% | 32,972 |
| 2026-03-24 | 16.76 | 17.32 | 16.66 | 17.20 | +2.99% | 52,508 |
| 2026-03-23 | 16.08 | 17.00 | 15.76 | 16.70 | +1.09% | 48,884 |
| 2026-03-20 | 16.64 | 16.92 | 16.52 | 16.52 | +0.12% | 39,703 |
| 2026-03-19 | 16.96 | 17.00 | 16.28 | 16.50 | -3.17% | 53,753 |
| 2026-03-18 | 17.06 | 17.30 | 17.02 | 17.04 | +0.24% | 38,849 |
| 2026-03-17 | 16.70 | 17.10 | 16.42 | 17.00 | +2.66% | 49,518 |
| 2026-03-16 | 16.26 | 16.68 | 16.06 | 16.56 | +1.60% | 49,547 |
| 2026-03-13 | 16.66 | 16.66 | 16.30 | 16.30 | -1.33% | 34,539 |
| 2026-03-12 | 16.50 | 16.58 | 16.32 | 16.52 | -0.96% | 35,679 |
| 2026-03-11 | 16.74 | 16.74 | 16.40 | 16.68 | -0.24% | 39,242 |
| 2026-03-10 | 16.50 | 16.72 | 16.38 | 16.72 | +2.20% | 92,378 |
| 2026-03-09 | 15.60 | 16.40 | 15.50 | 16.36 | +2.38% | 47,065 |
| 2026-03-06 | 15.76 | 16.08 | 15.76 | 15.98 | +1.78% | 28,624 |
| 2026-03-05 | 15.90 | 16.00 | 15.66 | 15.70 | -1.26% | 31,716 |
| 2026-03-04 | 15.52 | 16.08 | 15.42 | 15.90 | +3.25% | 35,764 |
| 2026-03-03 | 15.78 | 15.84 | 15.40 | 15.40 | -3.39% | 56,211 |
| 2026-03-02 | 15.40 | 16.20 | 15.18 | 15.94 | -0.38% | 53,303 |
| 2026-02-27 | 16.00 | 16.46 | 15.90 | 16.00 | +4.58% | 165,464 |
| 2026-02-26 | 15.48 | 15.48 | 15.04 | 15.30 | -1.54% | 42,148 |
| 2026-02-25 | 15.72 | 15.72 | 15.46 | 15.54 | -1.15% | 24,731 |
| 2026-02-24 | 15.90 | 15.90 | 15.56 | 15.72 | -0.13% | 47,694 |
| 2026-02-23 | 15.94 | 16.06 | 15.72 | 15.74 | -1.50% | 25,465 |
| 2026-02-20 | 15.90 | 16.00 | 15.88 | 15.98 | +1.01% | 22,495 |
| 2026-02-19 | 16.08 | 16.10 | 15.80 | 15.82 | -1.62% | 29,053 |
| 2026-02-18 | 15.96 | 16.08 | 15.90 | 16.08 | +0.88% | 21,642 |
| 2026-02-17 | 15.68 | 15.96 | 15.68 | 15.94 | +0.76% | 34,756 |
| 2026-02-16 | 15.96 | 16.00 | 15.78 | 15.82 | -0.88% | 41,837 |
| 2026-02-13 | 16.00 | 16.00 | 15.66 | 15.96 | +1.27% | 31,532 |
| 2026-02-12 | 15.80 | 16.02 | 15.70 | 15.76 | -0.63% | 91,019 |
| 2026-02-11 | 15.80 | 16.00 | 15.72 | 15.86 | -0.75% | 28,701 |
| 2026-02-10 | 15.80 | 16.00 | 15.70 | 15.98 | +1.65% | 34,535 |
| 2026-02-09 | 15.50 | 15.72 | 15.50 | 15.72 | +2.08% | 60,046 |
| 2026-02-06 | 15.40 | 15.46 | 15.18 | 15.40 | +0.79% | 21,913 |
| 2026-02-05 | 15.28 | 15.44 | 15.20 | 15.28 | +0.00% | 27,779 |
| 2026-02-04 | 15.44 | 15.46 | 15.18 | 15.28 | -0.65% | 35,646 |
| 2026-02-03 | 15.34 | 15.56 | 15.32 | 15.38 | +0.92% | 38,807 |
| 2026-02-02 | 14.78 | 15.26 | 14.70 | 15.24 | +2.56% | 47,780 |
| 2026-01-30 | 14.80 | 14.94 | 14.74 | 14.86 | +1.23% | 22,165 |
| 2026-01-29 | 14.80 | 14.90 | 14.68 | 14.68 | -1.48% | 14,261 |
| 2026-01-28 | 14.98 | 14.98 | 14.82 | 14.90 | +0.00% | 15,481 |
| 2026-01-27 | 15.00 | 15.00 | 14.84 | 14.90 | -0.53% | 17,673 |
| 2026-01-26 | 14.86 | 15.04 | 14.76 | 14.98 | +0.81% | 35,914 |
| 2026-01-23 | 14.80 | 14.88 | 14.76 | 14.86 | +0.13% | 20,095 |
| 2026-01-22 | 14.66 | 14.92 | 14.66 | 14.84 | +1.50% | 35,905 |
| 2026-01-21 | 14.20 | 14.66 | 14.20 | 14.62 | +2.67% | 19,820 |
| 2026-01-20 | 14.56 | 14.56 | 14.08 | 14.24 | -1.11% | 30,851 |
| 2026-01-19 | 14.56 | 14.56 | 14.26 | 14.40 | -2.04% | 36,205 |
| 2026-01-16 | 14.72 | 14.80 | 14.56 | 14.70 | +0.68% | 29,521 |
| 2026-01-15 | 14.70 | 14.78 | 14.56 | 14.60 | -0.54% | 23,619 |
| 2026-01-14 | 14.78 | 14.78 | 14.58 | 14.68 | +0.14% | 27,632 |
| 2026-01-13 | 14.60 | 14.72 | 14.50 | 14.66 | +0.00% | 32,235 |
| 2026-01-12 | 14.70 | 14.76 | 14.62 | 14.66 | -0.27% | 15,256 |
| 2026-01-09 | 14.54 | 14.74 | 14.52 | 14.70 | +0.82% | 44,303 |
| 2026-01-08 | 14.42 | 14.58 | 14.30 | 14.58 | +0.83% | 19,995 |
| 2026-01-07 | 14.58 | 14.58 | 14.40 | 14.46 | -0.82% | 21,298 |
| 2026-01-06 | 14.50 | 14.58 | 14.34 | 14.58 | +0.97% | 35,060 |
| 2026-01-05 | 14.38 | 14.52 | 14.16 | 14.44 | +0.42% | 27,717 |
| 2026-01-02 | 14.00 | 14.40 | 13.98 | 14.38 | +2.71% | 53,933 |
| 2025-12-31 | 13.98 | 14.08 | 13.90 | 14.00 | +0.14% | 17,030 |
| 2025-12-30 | 13.60 | 13.98 | 13.60 | 13.98 | +1.16% | 41,683 |
| 2025-12-29 | 13.68 | 13.88 | 13.68 | 13.82 | +1.02% | 30,374 |
| 2025-12-24 | 13.72 | 13.72 | 13.66 | 13.68 | -0.29% | 5,143 |
| 2025-12-23 | 13.52 | 13.76 | 13.52 | 13.72 | +0.44% | 13,173 |
| 2025-12-22 | 13.70 | 13.74 | 13.58 | 13.66 | -0.44% | 26,947 |
| 2025-12-19 | 13.52 | 13.76 | 13.52 | 13.72 | +0.15% | 16,521 |
| 2025-12-18 | 13.58 | 13.72 | 13.54 | 13.70 | +0.74% | 22,751 |
| 2025-12-17 | 13.60 | 13.84 | 13.54 | 13.60 | +0.00% | 26,623 |
| 2025-12-16 | 13.66 | 13.80 | 13.56 | 13.60 | -0.87% | 19,759 |
| 2025-12-15 | 13.66 | 13.76 | 13.52 | 13.72 | +0.88% | 19,983 |
| 2025-12-12 | 13.48 | 13.72 | 13.48 | 13.60 | +1.04% | 19,255 |
| 2025-12-11 | 13.40 | 13.46 | 13.24 | 13.46 | +0.45% | 37,863 |
| 2025-12-10 | 13.58 | 13.66 | 13.40 | 13.40 | -2.33% | 17,423 |
| 2025-12-09 | 13.74 | 13.80 | 13.66 | 13.72 | -0.87% | 20,721 |
| 2025-12-08 | 13.88 | 13.88 | 13.66 | 13.84 | +1.02% | 29,592 |
| 2025-12-05 | 13.54 | 13.90 | 13.52 | 13.70 | +1.33% | 28,074 |
| 2025-12-04 | 13.56 | 13.72 | 13.48 | 13.52 | -0.59% | 47,403 |
| 2025-12-03 | 13.60 | 13.72 | 13.58 | 13.60 | +0.44% | 20,082 |
| 2025-12-02 | 13.72 | 13.72 | 13.54 | 13.54 | -1.46% | 34,544 |
| 2025-12-01 | 13.84 | 13.92 | 13.74 | 13.74 | -0.72% | 21,023 |
| 2025-11-28 | 13.76 | 13.88 | 13.68 | 13.84 | +0.58% | 45,723 |
| 2025-11-27 | 13.64 | 13.86 | 13.64 | 13.76 | +0.58% | 23,314 |
| 2025-11-26 | 13.86 | 13.96 | 13.64 | 13.68 | -0.44% | 23,708 |
| 2025-11-25 | 13.96 | 13.96 | 13.64 | 13.74 | +0.00% | 21,263 |
| 2025-11-24 | 13.58 | 13.88 | 13.56 | 13.74 | +1.93% | 27,230 |
| 2025-11-21 | 13.60 | 13.62 | 13.30 | 13.48 | -2.46% | 34,651 |
| 2025-11-20 | 13.52 | 13.92 | 13.52 | 13.82 | +1.47% | 20,903 |
| 2025-11-19 | 13.72 | 13.72 | 13.32 | 13.62 | -0.58% | 31,036 |
| 2025-11-18 | 13.86 | 13.98 | 13.60 | 13.70 | -8.05% | 52,598 |
| 2025-11-17 | 14.80 | 14.90 | 14.40 | 14.90 | +3.47% | 90,493 |
| 2025-11-14 | 14.44 | 14.50 | 14.26 | 14.40 | -1.10% | 61,198 |
| 2025-11-13 | 15.10 | 15.10 | 14.56 | 14.56 | -2.67% | 92,161 |
| 2025-11-12 | 14.96 | 15.42 | 14.92 | 14.96 | +1.49% | 103,217 |
| 2025-11-11 | 14.88 | 15.00 | 14.24 | 14.74 | +5.44% | 151,066 |
| 2025-11-10 | 13.86 | 14.16 | 13.86 | 13.98 | +2.04% | 28,718 |
| 2025-11-07 | 13.90 | 13.94 | 13.70 | 13.70 | -0.58% | 27,764 |
| 2025-11-06 | 14.08 | 14.16 | 13.60 | 13.78 | -2.41% | 46,029 |
| 2025-11-05 | 14.14 | 14.26 | 13.98 | 14.12 | -0.42% | 32,970 |
| 2025-11-04 | 14.18 | 14.20 | 13.92 | 14.18 | -0.42% | 22,408 |
| 2025-11-03 | 14.36 | 14.36 | 14.10 | 14.24 | +0.00% | 20,786 |
| 2025-10-31 | 14.40 | 14.40 | 14.22 | 14.24 | -0.28% | 13,098 |
| 2025-10-30 | 14.56 | 14.60 | 14.26 | 14.28 | -1.92% | 23,128 |
| 2025-10-29 | 14.26 | 14.70 | 14.16 | 14.56 | +1.96% | 40,803 |
| 2025-10-28 | 14.40 | 14.40 | 14.14 | 14.28 | +0.28% | 7,705 |
| 2025-10-27 | 14.40 | 14.46 | 14.24 | 14.24 | -0.97% | 16,000 |
| 2025-10-24 | 14.38 | 14.40 | 14.22 | 14.38 | -0.28% | 22,778 |
| 2025-10-23 | 14.18 | 14.46 | 14.08 | 14.42 | +2.71% | 46,202 |
| 2025-10-22 | 14.02 | 14.10 | 13.94 | 14.04 | +0.14% | 20,548 |
| 2025-10-21 | 14.20 | 14.28 | 13.96 | 14.02 | -1.13% | 16,445 |
| 2025-10-20 | 14.06 | 14.20 | 13.96 | 14.18 | +1.87% | 22,838 |
| 2025-10-17 | 13.96 | 14.06 | 13.72 | 13.92 | -1.28% | 13,415 |
| 2025-10-16 | 13.90 | 14.10 | 13.90 | 14.10 | +0.71% | 10,873 |
| 2025-10-15 | 14.24 | 14.26 | 13.82 | 14.00 | -1.27% | 21,984 |
| 2025-10-14 | 14.40 | 14.40 | 13.86 | 14.18 | +3.65% | 33,511 |
| 2025-10-13 | 13.70 | 13.80 | 13.58 | 13.68 | +0.59% | 12,307 |
| 2025-10-10 | 13.86 | 13.92 | 13.60 | 13.60 | -2.02% | 31,318 |
| 2025-10-09 | 14.22 | 14.34 | 13.86 | 13.88 | -2.53% | 44,084 |
| 2025-10-08 | 14.08 | 14.24 | 14.00 | 14.24 | +0.85% | 21,041 |
| 2025-10-07 | 14.18 | 14.20 | 13.92 | 14.12 | -0.42% | 37,101 |
| 2025-10-06 | 14.30 | 14.38 | 14.02 | 14.18 | -1.39% | 37,314 |
| 2025-10-03 | 14.50 | 14.50 | 14.20 | 14.38 | -0.28% | 17,204 |
| 2025-10-02 | 14.50 | 14.62 | 14.38 | 14.42 | +0.42% | 25,775 |
| 2025-10-01 | 14.10 | 14.54 | 14.10 | 14.36 | +1.84% | 39,927 |
| 2025-09-30 | 14.42 | 14.42 | 14.06 | 14.10 | -1.95% | 24,457 |
| 2025-09-29 | 13.98 | 14.48 | 13.86 | 14.38 | +5.74% | 104,298 |
| 2025-09-26 | 13.98 | 13.98 | 13.54 | 13.60 | -0.58% | 14,072 |
| 2025-09-25 | 13.72 | 13.84 | 13.56 | 13.68 | -0.29% | 20,655 |
| 2025-09-24 | 13.60 | 13.76 | 13.50 | 13.72 | +1.03% | 13,382 |
| 2025-09-23 | 13.80 | 13.80 | 13.56 | 13.58 | -1.31% | 20,662 |
| 2025-09-22 | 13.98 | 14.08 | 13.76 | 13.76 | -1.29% | 18,089 |
| 2025-09-19 | 13.56 | 13.94 | 13.54 | 13.94 | +2.80% | 22,408 |
| 2025-09-18 | 13.64 | 13.64 | 13.46 | 13.56 | +0.15% | 14,170 |
| 2025-09-17 | 13.54 | 13.74 | 13.44 | 13.54 | -1.02% | 13,894 |
| 2025-09-16 | 13.86 | 13.94 | 13.64 | 13.68 | -0.87% | 26,342 |
| 2025-09-15 | 13.78 | 13.94 | 13.78 | 13.80 | +0.44% | 22,280 |
| 2025-09-12 | 13.68 | 13.76 | 13.52 | 13.74 | +0.00% | 21,586 |
| 2025-09-11 | 13.68 | 13.80 | 13.68 | 13.74 | +0.15% | 21,336 |
| 2025-09-10 | 13.94 | 13.94 | 13.64 | 13.72 | -1.15% | 30,668 |
| 2025-09-09 | 14.00 | 14.00 | 13.80 | 13.88 | -1.00% | 20,465 |
| 2025-09-08 | 13.70 | 14.04 | 13.70 | 14.02 | +2.94% | 45,827 |
| 2025-09-05 | 13.68 | 13.80 | 13.56 | 13.62 | +0.44% | 33,541 |
| 2025-09-04 | 13.88 | 13.88 | 13.54 | 13.56 | -1.74% | 25,373 |
| 2025-09-03 | 13.22 | 13.84 | 13.22 | 13.80 | +4.70% | 75,506 |
| 2025-09-02 | 13.66 | 13.70 | 13.12 | 13.18 | -3.23% | 48,594 |
| 2025-09-01 | 13.10 | 13.66 | 13.00 | 13.62 | +4.77% | 74,197 |
| 2025-08-29 | 13.14 | 13.18 | 12.88 | 13.00 | -0.61% | 54,749 |
| 2025-08-28 | 13.00 | 13.10 | 12.84 | 13.08 | +2.83% | 78,965 |
| 2025-08-27 | 12.64 | 13.26 | 12.42 | 12.72 | +9.28% | 310,147 |
| 2025-08-26 | 11.80 | 11.80 | 11.54 | 11.64 | -1.85% | 29,284 |
| 2025-08-25 | 11.42 | 12.00 | 11.42 | 11.86 | +4.22% | 57,307 |
| 2025-08-22 | 11.30 | 11.44 | 11.12 | 11.38 | +1.25% | 13,921 |
| 2025-08-21 | 11.06 | 11.30 | 11.00 | 11.24 | +1.63% | 13,156 |
| 2025-08-20 | 11.08 | 11.18 | 11.04 | 11.06 | -1.25% | 3,508 |
| 2025-08-19 | 11.12 | 11.22 | 11.10 | 11.20 | +0.90% | 8,832 |
| 2025-08-18 | 11.10 | 11.16 | 11.00 | 11.10 | +0.91% | 8,568 |
| 2025-08-15 | 11.00 | 11.18 | 11.00 | 11.00 | +0.18% | 14,993 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.61%). Worst month: Sep (-6.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kendrion NV's (KENDR.AS) latest close?
20.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is KENDR.AS's 52-week high and low?
21.60 high and 10.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Kendrion NV's strongest and weakest month historically?
Historically, KENDR.AS's strongest calendar month has been May (average +8.61%) and its weakest Sep (average -6.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.