Kendrion N.V. - 0G68.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.96	13.94	13.94	13.96	13.94	104
October 16, 2025	14.02	14.02	14.02	14.02	14.02	16
October 15, 2025	13.9	13.9	13.9	13.9	13.9	15
October 14, 2025	13.96	14.14	14.14	14.14	13.96	135
October 13, 2025	13.72	13.72	13.72	13.72	13.72	2
October 10, 2025	13.8	13.8	13.8	13.8	13.8	200
October 09, 2025	14.06	14.06	14.06	14.06	14.06	658
October 08, 2025	14.22	14.1	14.1	14.22	14.1	403
October 07, 2025	14	14	14	14	14	108
October 06, 2025	14.14	14.02	14.02	14.2	14.02	2,036
October 03, 2025	14.2	14.2	14.2	14.2	14.2	75
October 02, 2025	14.53	14.6	14.6	14.6	14.53	322
October 01, 2025	14.28	14.4	14.4	14.48	14.28	3,097
September 30, 2025	14.3	14.26	14.26	14.3	14.26	1,218
September 29, 2025	14.28	14.38	14.38	14.46	14.2	901
September 26, 2025	13.58	13.64	13.64	13.64	13.58	154
September 25, 2025	13.8	13.8	13.8	13.8	13.8	600
September 24, 2025	13.68	13.68	13.68	13.68	13.68	1,000
September 23, 2025	13.72	13.7	13.7	13.72	13.7	90
September 22, 2025	14.1	13.9	13.9	14.1	13.9	1,016
September 19, 2025	13.9	13.9	13.9	13.9	13.9	1,600
September 18, 2025	13.56	13.56	13.56	13.56	13.56	0
September 17, 2025	13.46	13.46	13.46	13.46	13.46	68
September 16, 2025	13.84	13.84	13.84	13.84	13.84	0
September 11, 2025	13.72	13.72	13.72	13.72	13.72	6,000
September 08, 2025	13.7	14.06	14.06	14.06	13.7	363
September 05, 2025	13.72	13.58	13.58	13.72	13.58	7,946
September 04, 2025	13.62	13.56	13.56	13.62	13.56	6,168
September 03, 2025	13.72	13.78	13.78	13.78	13.66	50
September 02, 2025	13.64	13.12	13.12	13.64	13.12	4,859
September 01, 2025	13.06	13.58	13.58	13.58	13.06	887
August 29, 2025	13.04	13.14	13.14	13.14	13.04	0
August 28, 2025	12.92	13.06	13.06	13.08	12.92	2,286
August 27, 2025	12.6	12.96	12.96	12.98	12.58	8,392
August 26, 2025	11.62	11.62	11.62	11.62	11.62	2,061
August 22, 2025	11.4	11.4	11.4	11.4	11.4	109
August 19, 2025	11.18	11.18	11.18	11.18	11.18	226
August 15, 2025	11.14	11.08	11.08	11.18	11.08	1,214
August 14, 2025	11.06	11.06	11.06	11.06	11.06	9
August 12, 2025	11.06	11.06	11.06	11.06	11.06	0
August 04, 2025	10.7	10.72	10.72	10.72	10.7	33
August 01, 2025	10.72	10.72	10.72	10.72	10.72	1
July 31, 2025	10.86	10.86	10.86	10.86	10.86	300
July 24, 2025	11.08	10.92	10.92	11.08	10.92	201
July 23, 2025	11.28	11.22	11.22	11.28	11.22	14
July 17, 2025	11.68	11.64	11.64	11.68	11.64	0
July 16, 2025	11.54	11.68	11.68	11.72	11.54	412
July 11, 2025	11.34	11.38	11.38	11.38	11.34	1
July 09, 2025	11.24	11.24	11.24	11.24	11.24	0
July 08, 2025	11.7	11.7	11.7	11.7	11.7	0
July 07, 2025	11.3	11.1	11.1	11.3	11.1	0
July 04, 2025	11.5	11.5	11.5	11.5	11.5	0
June 30, 2025	11.42	11.58	11.58	11.86	11.42	1,697
June 27, 2025	11.42	11.54	11.54	11.54	11.42	233
June 26, 2025	11.18	11.18	11.18	11.18	11.18	92
June 25, 2025	11.28	11.28	11.28	11.28	11.28	576
June 24, 2025	11.32	11.3	11.3	11.34	11.3	49
June 23, 2025	11.32	11.16	11.16	11.32	11.14	8

Kendrion N.V. (0G68.L) LSE