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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.94	15.94	15.94	15.94	15.94	18
February 19, 2026	15.98	15.98	15.98	15.98	15.98	2,520
February 18, 2026	16.04	16.04	16.04	16.04	16.04	4
February 17, 2026	15.7	15.88	15.88	15.88	15.7	5
February 16, 2026	15.96	15.96	15.96	15.96	15.96	1
February 13, 2026	15.94	15.9	15.9	15.94	15.9	1
February 12, 2026	15.9	15.9	15.9	15.9	15.9	2
February 11, 2026	16	15.78	15.78	16	15.76	205
February 10, 2026	15.8	15.94	15.94	15.98	15.8	4
February 09, 2026	15.56	15.6	15.6	15.66	15.54	1
February 06, 2026	15.46	15.46	15.46	15.46	15.46	191
February 05, 2026	15.3	15.32	15.32	15.32	15.3	191
February 04, 2026	15.42	15.28	15.28	15.48	15.28	216
February 03, 2026	15.3	15.48	15.4	15.58	15.3	315
February 02, 2026	14.7	15.14	15.14	15.14	14.7	100
January 30, 2026	14.74	14.98	14.98	14.98	14.74	1
January 29, 2026	14.88	14.88	14.88	14.88	14.88	3
January 28, 2026	14.82	14.82	14.82	14.82	14.82	177
January 27, 2026	15	14.92	14.86	15	14.86	200
January 26, 2026	14.62	14.62	14.62	14.62	14.62	6
January 23, 2026	14.78	14.8	14.78	14.84	14.78	62
January 22, 2026	14.2	14.8	14.8	14.9	14.2	1
January 21, 2026	14.4	14.4	14.4	14.4	14.4	1
January 19, 2026	14.64	14.64	14.64	14.64	14.64	2
January 16, 2026	14.72	14.72	14.72	14.72	14.72	6
January 14, 2026	14.64	14.62	14.62	14.64	14.62	0
January 13, 2026	14.56	14.56	14.56	14.56	14.56	0
January 09, 2026	14.72	14.5	14.5	14.72	14.5	507
January 08, 2026	14.36	14.36	14.36	14.36	14.36	135
January 07, 2026	14.38	14.56	14.56	14.56	14.38	6
January 06, 2026	14.44	14.5	14.42	14.5	14.42	311
January 05, 2026	14.52	14.48	14.48	14.52	14.48	316
January 02, 2026	14.1	14.36	14.36	14.36	14.02	877
December 31, 2025	14	14	14	14	14	1,617
December 30, 2025	13.84	13.9	13.9	13.9	13.72	105
December 29, 2025	13.64	13.76	13.76	13.8	13.64	27
December 23, 2025	13.7	13.64	13.64	13.72	13.64	60
December 15, 2025	13.7	13.7	13.7	13.7	13.7	2
December 12, 2025	13.6	13.6	13.6	13.6	13.6	200
December 11, 2025	13.36	13.36	13.36	13.36	13.36	3
December 10, 2025	13.68	13.4	13.4	13.68	13.4	749
December 08, 2025	13.88	13.7	13.7	13.88	13.7	0
December 05, 2025	13.88	13.88	13.88	13.88	13.88	2
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

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