Kardex Holding AG - 0QOL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	261	264.82	264.82	268	261	936
February 19, 2026	264	262.58	262.58	264	261	697
February 18, 2026	257.5	259.89	259.89	266	257.5	2,197
February 17, 2026	255.5	255.74	255.74	259	253	407
February 16, 2026	260	260.73	260.73	262.5	258.75	21,090
February 13, 2026	259.5	260.03	260.03	260.25	258.4	771
February 12, 2026	255.5	261.3	261.3	265	255.5	6,405
February 11, 2026	249.25	252.05	252.05	253.42	247.5	1,511
February 10, 2026	254	255.67	255.67	258.5	252	1,601
February 09, 2026	259.25	257.27	257.27	261	255.95	584
February 06, 2026	259.5	262.42	262.42	263.25	259.5	596
February 05, 2026	267	265.81	265.81	267	264.25	3,389
February 04, 2026	266	267.53	267.53	270.75	265.5	1,892
February 03, 2026	275.25	266.21	266.21	275.25	265.5	5,953
February 02, 2026	265	268.65	268.65	270.5	264.5	48,564
January 30, 2026	273.5	270.47	270.47	274	269.25	889
January 29, 2026	277	276.53	276.53	277.5	272.5	662
January 28, 2026	279.5	282.5	282.5	284	276	1,492
January 27, 2026	281.5	281.36	281.36	282	280.5	7,331
January 26, 2026	285	284	284	285	282.5	102
January 23, 2026	283.5	284.8	284.8	286.5	282.5	7,901
January 22, 2026	286	286.08	286.08	286.5	283.5	358
January 21, 2026	280	284.49	284.49	285	278.5	4,012
January 20, 2026	274	277	277	279.63	274	1,523
January 19, 2026	285	277.56	277.56	285	276	192
January 16, 2026	301.75	297	297	301.75	295	440
January 15, 2026	295.5	297.23	297.23	299	293	2,507
January 14, 2026	288	288	288	291	287	266
January 13, 2026	283.5	283.92	283.92	286	282	7,566
January 12, 2026	290.5	287.48	287.48	290.5	287.48	3,882
January 09, 2026	288	287.98	287.98	290.5	285.5	6,557
January 08, 2026	287.5	286	286	287.5	283.75	4,979
January 07, 2026	281.25	283.53	283.53	284.03	276.5	975
January 06, 2026	282	278.96	278.96	283	278.96	4,968
January 05, 2026	280.5	276.17	276.17	282	276.17	2,627
December 30, 2025	275	276.3	276.3	276.5	273.5	215
December 29, 2025	274.25	277	277	278	273.5	940
December 23, 2025	276	276.5	276.5	276.75	276	4,883
December 22, 2025	271	276.09	276.09	276.09	271	18,306
December 19, 2025	273.25	274.49	274.49	275.5	271	7,976
December 18, 2025	270	271.25	271.25	274	270	5,485
December 17, 2025	271.5	270.89	270.89	272.53	268	1,904
December 16, 2025	273.25	272.81	272.81	274.5	271.5	16,380
December 15, 2025	275.5	274.37	274.37	276.51	272.5	842
December 12, 2025	281	280.4	280.4	282	277.94	965
December 11, 2025	277	277.42	277.42	277.42	276	131
December 10, 2025	275.5	275.34	275.34	277	274.5	7,500
December 09, 2025	278	275.5	275.5	279	274.5	54
December 08, 2025	278	278.3	278.3	279	277	194
December 05, 2025	281	278.65	278.65	281.75	278	1,265
December 04, 2025	275	274.5	274.5	278.5	274.5	125
December 03, 2025	277.5	274.92	274.92	277.5	273.5	962
December 02, 2025	275	275	275	276	273.75	401
December 01, 2025	278.5	277.5	277.5	280	276.41	4,156
November 28, 2025	274.5	278.5	278.5	278.5	274	407
November 27, 2025	273.75	276.24	276.24	277	273.5	2,675
November 26, 2025	274.25	272.5	272.5	274.5	270.5	18,955
November 25, 2025	269.75	270.5	270.5	271.5	268.5	899
November 24, 2025	271	271.5	271.5	272.5	270.48	3,055
November 21, 2025	267	265	265	267	262.5	3,027

Kardex Holding AG (0QOL.L) LSE