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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	11.5	11.58	11.58	11.58	11.5	100
June 17, 2025	11.7	11.7	11.7	11.7	11.7	6,522
June 16, 2025	11.76	11.74	11.74	11.8	11.74	319
June 13, 2025	11.38	11.38	11.38	11.38	11.38	0
June 12, 2025	11.54	11.54	11.54	11.54	11.54	0
June 09, 2025	11.74	11.74	11.74	11.74	11.74	2
June 06, 2025	11.44	11.44	11.44	11.44	11.44	2
June 05, 2025	11.4	11.4	11.4	11.4	11.4	132
June 03, 2025	11.22	11.22	11.22	11.22	11.22	43
May 30, 2025	11.56	11.52	11.52	11.56	11.5	43
May 29, 2025	11.48	11.48	11.48	11.48	11.48	0
May 27, 2025	11.48	11.42	11.42	11.48	11.36	1,027
May 26, 2025	11.46	11.46	11.46	11.46	11.46	4
May 23, 2025	11.16	11	11	11.16	10.9	11
May 19, 2025	11.36	11.22	11.22	11.36	11.22	5
May 15, 2025	11.7	11.4	11.4	11.72	11.4	1,152
May 14, 2025	11.4	11.34	11.34	11.4	11.34	289
May 13, 2025	11.04	11.48	11.48	11.48	11.04	2
May 12, 2025	10.9	11.08	11.08	11.08	10.9	23
May 09, 2025	10.8	10.76	10.76	10.86	10.76	38

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