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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.72	13.66	13.66	13.72	13.66	6,200
December 02, 2025	13.64	13.66	13.66	13.66	13.64	0
November 28, 2025	13.74	13.74	13.74	13.74	13.74	2
November 27, 2025	13.78	13.78	13.78	13.78	13.78	70
November 26, 2025	13.82	13.86	13.86	13.86	13.82	8,419
November 25, 2025	13.92	13.92	13.92	13.92	13.92	2
November 24, 2025	13.72	13.72	13.72	13.72	13.72	500
November 21, 2025	13.62	13.48	13.44	13.62	13.32	267
November 20, 2025	13.74	13.74	13.74	13.74	13.74	0
November 19, 2025	13.62	13.62	13.62	13.62	13.62	459
November 18, 2025	13.72	13.62	13.62	13.72	13.62	2,103
November 17, 2025	14.66	14.78	13.78	14.78	14.44	583
November 14, 2025	14.3	14.42	14.42	14.42	14.3	5,017
November 13, 2025	14.66	14.66	14.66	14.66	14.66	853
November 12, 2025	15.18	15	15	15.18	14.96	2,318
November 11, 2025	14.72	14.78	14.78	14.8	14.66	10,668
November 10, 2025	13.94	13.94	13.94	13.94	13.94	0
November 07, 2025	13.74	13.72	13.72	13.74	13.72	575
November 06, 2025	14.06	14.06	14.06	14.06	14.06	586
November 04, 2025	14.12	14.12	14.12	14.12	14.12	6
November 03, 2025	14.26	14.26	14.26	14.26	14.26	504
October 31, 2025	14.2	14.2	14.2	14.2	14.2	138
October 29, 2025	14.48	14.48	14.48	14.48	14.48	138
October 28, 2025	14.2	14.2	14.2	14.2	14.2	46
October 24, 2025	14.34	14.32	14.32	14.38	14.32	630
October 23, 2025	14.18	14.18	14.18	14.18	14.18	212
October 20, 2025	14.06	14	14	14.06	14	37
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

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