Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kendrion NV | KENDR | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.16 | 1.23% | 13.12 | 11:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.00 | 12.96 | 13.24 | 13.12 | 12.96 |
KENDR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.94 | 13.50 | 12.82 | 13.22 | 23,188 | 0.18 | 1.39% |
| 1 Month | 13.98 | 14.90 | 12.76 | 13.82 | 43,929 | -0.86 | -6.15% |
| 3 Months | 11.32 | 14.90 | 11.08 | 12.98 | 36,615 | 1.80 | 15.90% |
| 6 Months | 11.24 | 14.90 | 10.66 | 12.26 | 31,536 | 1.88 | 16.73% |
| 1 Year | 18.40 | 19.60 | 10.66 | 13.18 | 21,026 | -5.28 | -28.70% |
| 3 Years | 24.25 | 25.45 | 10.66 | 15.71 | 13,464 | -11.13 | -45.90% |
| 5 Years | 21.70 | 25.45 | 8.03 | 15.60 | 16,259 | -8.58 | -39.54% |
KENDR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 13.12 | 0.16 | 1.23% | 13.00 | 13.24 | 12.96 | 15,401 |
| Apr 25 2024 | 12.96 | -0.18 | -1.37% | 13.40 | 13.40 | 12.92 | 14,941 |
| Apr 24 2024 | 13.14 | -0.06 | -0.45% | 13.20 | 13.50 | 13.12 | 42,945 |
| Apr 23 2024 | 13.20 | -0.12 | -0.90% | 13.42 | 13.42 | 13.20 | 9,686 |
| Apr 22 2024 | 13.32 | -0.08 | -0.60% | 13.46 | 13.46 | 13.16 | 17,112 |
| Apr 19 2024 | 13.40 | 0.38 | 2.92% | 12.94 | 13.44 | 12.82 | 31,254 |
| Apr 18 2024 | 13.02 | 0.00 | 0.00% | 13.00 | 13.14 | 12.76 | 41,965 |
| Apr 17 2024 | 13.02 | -0.70 | -5.10% | 13.48 | 13.58 | 13.00 | 55,609 |
| Apr 16 2024 | 13.72 | -0.04 | -0.29% | 13.60 | 14.00 | 13.46 | 46,735 |
| Apr 15 2024 | 13.76 | -0.74 | -5.10% | 14.28 | 14.28 | 13.54 | 124,765 |
| Apr 12 2024 | 14.50 | 0.72 | 5.22% | 14.70 | 14.90 | 14.14 | 189,997 |
| Apr 11 2024 | 13.78 | -0.12 | -0.86% | 13.92 | 13.94 | 13.74 | 12,515 |
| Apr 10 2024 | 13.90 | 0.04 | 0.29% | 13.88 | 14.18 | 13.86 | 32,377 |
| Apr 09 2024 | 13.86 | -0.10 | -0.72% | 14.06 | 14.06 | 13.80 | 16,392 |
| Apr 08 2024 | 13.96 | 0.02 | 0.14% | 14.00 | 14.06 | 13.94 | 9,203 |
| Apr 05 2024 | 13.94 | -0.16 | -1.13% | 14.00 | 14.10 | 13.86 | 14,393 |
| Apr 04 2024 | 14.10 | -0.14 | -0.98% | 14.20 | 14.22 | 14.00 | 25,408 |
| Apr 03 2024 | 14.24 | 0.30 | 2.15% | 13.94 | 14.24 | 13.88 | 22,928 |
| Apr 02 2024 | 13.94 | 0.20 | 1.46% | 13.98 | 14.38 | 13.86 | 82,488 |
| Mar 28 2024 | 13.74 | 0.04 | 0.29% | 13.62 | 13.74 | 13.44 | 31,951 |
