TipRanks
Go Ultimate55% OFF

Kadant (KDA) Historical Prices

DE:KDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026236.00240.00234.00234.00234.00-2.50%00.00
Oct 29, 2026232.00240.00232.00240.00240.00+3.45%00.00
Oct 28, 2026236.00240.00232.00232.00232.00-0.85%00.00
Oct 27, 2026232.00240.00232.00234.00234.00+2.63%00.00
Oct 26, 2026228.00234.00228.00228.00228.00-2.56%00.00
Oct 23, 2026232.00236.00232.00234.00234.00-0.85%00.00
Oct 22, 2026230.00236.00226.00236.00236.00+0.85%00.00
Oct 21, 2026230.00236.00230.00234.00234.00+0.00%00.00
Oct 20, 2026230.00238.00228.00234.00234.00+0.00%00.00
Oct 19, 2026230.00234.00230.00234.00234.00+0.00%00.00
Oct 16, 2026224.00234.00224.00234.00234.00+1.74%00.00
Oct 15, 2026226.00232.00226.00230.00230.00+0.14%00.00
Oct 14, 2026228.00230.00228.00230.00229.68-0.86%00.00
Oct 13, 2026228.00232.00228.00232.00231.68+0.00%00.00
Oct 12, 2026226.00234.00226.00232.00231.68+0.87%00.00
Oct 09, 2026226.00232.00226.00230.00229.68+0.00%00.00
Oct 08, 2026224.00230.00224.00230.00229.68+0.00%00.00
Oct 07, 2026230.00232.00228.00230.00229.68-0.86%00.00
Oct 06, 2026232.00236.00232.00232.00231.68-2.52%00.00
Oct 05, 2026234.00242.00234.00238.00237.67+0.00%00.00
Oct 02, 2026228.00238.00228.00238.00237.67+2.59%00.00
Oct 01, 2026226.00234.00226.00232.00231.68+0.87%00.00
Sep 30, 2026230.00232.00230.00230.00229.68-1.71%513.13
Sep 29, 2026232.00238.00232.00234.00233.67-0.85%00.00
Sep 28, 2026234.00238.00230.00236.00235.67-1.67%00.00
Sep 25, 2026236.00242.00236.00240.00239.66+0.00%00.00
Sep 24, 2026238.00240.00236.00240.00239.66-1.64%00.00
Sep 23, 2026232.00244.00232.00244.00243.66+2.52%00.00
Sep 22, 2026226.00238.00226.00238.00237.67+2.59%00.00
Sep 21, 2026226.00232.00226.00232.00231.68+0.87%00.00
Sep 18, 2026226.00232.00226.00230.00229.68-0.86%00.00
Sep 17, 2026230.00234.00230.00232.00231.68-0.86%00.00
Sep 16, 2026224.00236.00224.00234.00233.67+2.63%00.00
Sep 15, 2026226.00228.00226.00228.00227.68-1.72%00.00
Sep 14, 2026224.00232.00222.00232.00231.68+0.00%00.00
Sep 11, 2026240.00244.00232.00232.00231.68-4.92%00.00
Sep 10, 2026244.00244.00240.00244.00243.66-1.61%00.00
Sep 09, 2026252.00254.00248.00248.00247.65-3.13%00.00
Sep 08, 2026250.00258.00240.00256.00255.64+1.59%00.00
Sep 07, 2026252.00252.00252.00252.00251.65-1.56%00.00
Sep 04, 2026250.00256.00250.00256.00255.64+0.00%00.00
Sep 03, 2026248.00256.00248.00256.00255.64+0.79%00.00
Sep 02, 2026246.00254.00246.00254.00253.65+1.60%00.00
Sep 01, 2026252.00256.00250.00250.00249.65-2.34%2012.35
Aug 31, 2026254.00256.00252.00256.00255.64-0.78%00.00
Aug 28, 2026256.00258.00256.00258.00257.64-0.77%00.00
Aug 27, 2026256.00262.00256.00260.00259.64-0.76%00.00
Aug 26, 2026254.00262.00254.00262.00261.63+2.34%00.00
Aug 25, 2026262.00272.00256.00256.00255.64-3.76%42.57
Aug 24, 2026262.00266.00262.00266.00265.63+0.76%00.00