Kendrion NV (KENDR.AS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -2.6% vs the 50-day and +3.9% vs the 200-day average, 11.9% below the 52-week high and +55.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Kendrion NV trades 2.6% below its 50-day and 3.9% above its 200-day moving average. (as of 2026-10-30)

Kendrion designs and makes actuators and control systems: industrial brakes, solenoids, clutches, electromagnetic components and related electronics, sold across Europe, the Americas and Asia. Its parts go into wind turbines, robotics, medical devices, factory automation and energy distribution equipment, supplying manufacturers rather than end users directly.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KENDR.AS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.70	19.70	19.02	19.02	-1.76%	35,942
2026-10-29	19.38	19.60	19.28	19.36	-0.31%	14,862
2026-10-28	19.68	19.68	19.16	19.42	+1.15%	32,526
2026-10-27	18.58	19.28	18.58	19.20	+3.23%	20,777
2026-10-26	18.28	18.72	18.28	18.60	+1.97%	6,267
2026-10-23	18.42	18.46	18.24	18.24	-0.65%	16,022
2026-10-22	18.78	18.78	18.36	18.36	-2.24%	34,716
2026-10-21	18.60	19.06	18.60	18.78	-0.74%	12,747
2026-10-20	18.80	19.08	18.60	18.92	-0.42%	28,591
2026-10-19	19.00	19.48	18.72	19.00	-0.52%	12,191
2026-10-16	18.86	19.24	18.78	19.10	+1.49%	26,159
2026-10-15	18.64	18.82	18.08	18.82	-0.95%	54,233
2026-10-14	18.88	19.30	18.88	19.00	-0.52%	18,005
2026-10-13	19.14	19.20	18.90	19.10	+0.42%	17,480
2026-10-12	19.40	19.50	19.02	19.02	-1.96%	16,944
2026-10-09	19.70	19.78	19.40	19.40	-1.22%	9,769
2026-10-08	20.00	20.05	19.52	19.64	-1.80%	13,759
2026-10-07	20.65	20.65	20.00	20.00	-2.44%	7,585
2026-10-06	20.45	20.65	20.45	20.50	-0.24%	8,832
2026-10-05	20.25	20.55	20.10	20.55	+1.23%	17,085
2026-10-02	20.60	20.60	20.10	20.30	+0.00%	14,712
2026-10-01	20.25	20.50	20.15	20.30	-0.49%	24,418
2026-09-30	20.60	20.60	20.35	20.40	-0.73%	21,394
2026-09-29	20.55	20.65	20.40	20.55	+0.00%	13,562
2026-09-28	20.80	20.80	20.55	20.55	-0.72%	15,504
2026-09-25	20.85	21.05	20.55	20.70	-0.72%	19,889
2026-09-24	20.70	21.10	20.50	20.85	+1.71%	35,791
2026-09-23	20.40	20.55	20.20	20.50	+0.74%	15,636
2026-09-22	20.85	20.95	20.10	20.35	-1.69%	47,652
2026-09-21	20.35	20.80	20.15	20.70	+0.98%	32,018
2026-09-18	20.55	21.05	20.30	20.50	+0.24%	52,538
2026-09-17	19.50	20.50	19.48	20.45	+6.18%	87,784
2026-09-16	19.16	19.30	19.00	19.26	+1.48%	10,730
2026-09-15	18.64	18.98	18.64	18.98	+1.71%	12,204
2026-09-14	18.64	18.94	18.50	18.66	-1.27%	15,788
2026-09-11	18.90	19.10	18.82	18.90	-0.32%	10,404
2026-09-10	18.98	19.20	18.86	18.96	+0.00%	16,326
2026-09-09	19.20	19.32	18.92	18.96	-1.35%	24,858
2026-09-08	19.42	19.54	19.22	19.22	-1.94%	8,898
2026-09-07	19.60	19.60	19.60	19.60	+0.00%	13,904
2026-09-04	19.66	19.66	19.32	19.60	+1.34%	19,228
2026-09-03	19.28	19.50	19.18	19.34	+0.00%	15,734
2026-09-02	19.10	19.64	19.10	19.34	-0.31%	17,840
2026-09-01	19.50	19.66	19.20	19.40	-1.02%	36,351
2026-08-31	19.80	20.05	19.44	19.60	+0.31%	39,616
2026-08-28	19.58	19.90	19.34	19.54	+1.35%	18,936
2026-08-27	19.70	19.70	19.00	19.28	-2.13%	49,027
2026-08-26	20.00	20.45	19.40	19.70	+4.12%	99,203
2026-08-25	19.10	19.42	18.86	18.92	-0.94%	27,773
2026-08-24	19.50	19.64	19.10	19.10	-2.85%	23,203
2026-08-21	19.70	19.90	19.04	19.66	+3.36%	20,937
2026-08-20	19.60	19.60	18.98	19.02	-2.06%	16,778
2026-08-19	19.66	19.84	19.34	19.42	-0.92%	23,654
2026-08-18	19.80	20.00	19.60	19.60	-1.80%	17,058
2026-08-17	19.58	19.96	19.52	19.96	+0.81%	20,598
2026-08-14	19.54	19.86	19.52	19.80	+0.81%	17,366
2026-08-13	19.96	20.05	19.60	19.64	-1.50%	15,008
2026-08-12	19.68	20.15	19.68	19.94	+1.22%	11,166
2026-08-11	19.60	19.94	19.60	19.70	+0.41%	8,927
2026-08-10	20.05	20.05	19.62	19.62	-1.90%	6,494
2026-08-07	19.54	20.10	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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+8.61%). Worst month: Sep (-3.37%). Based on 5 years of daily data (2022–2026).

Jan+1.52%
Feb+2.73%
Mar+5.46%
Apr+3.57%
May+8.61%
Jun-2.92%
Jul-2.96%
Aug+3.99%
Sep-3.37%
Oct-1.82%
Nov-0.43%
Dec+1.93%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Kendrion NV's (KENDR.AS) latest close?

19.02 on 2026-10-30, from the Closelook data lake's daily price record.

What is KENDR.AS's 52-week high and low?

21.60 high and 13.24 low over the trailing 52 weeks, as of 2026-10-30.

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 -3.37%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KENDR.AS?

Pullback inside an uptrend stack: Trades -2.6% vs the 50-day and +3.9% vs the 200-day average, 11.9% below the 52-week high and +55.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KENDR.AS above its 50-day and 200-day moving averages?

Kendrion NV trades 2.6% below its 50-day and 3.9% above its 200-day moving average (0.9% below its 20-day). As of 2026-10-30.