tiprankstipranks
Kadant Inc (DE:KDA)
FRANKFURT:KDA
Germany Market

Kadant (KDA) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
250.00
256.00
250.00
256.00
256.00
0.00%
0
0.00
Sep 03, 2026
248.00
256.00
248.00
256.00
256.00
+0.79%
0
0.00
Sep 02, 2026
246.00
254.00
246.00
254.00
254.00
+1.60%
0
0.00
Sep 01, 2026
252.00
256.00
250.00
250.00
250.00
-2.34%
20
12.35
Aug 31, 2026
254.00
256.00
252.00
256.00
256.00
-0.78%
0
0.00
Aug 28, 2026
256.00
258.00
256.00
258.00
258.00
-0.77%
0
0.00
Aug 27, 2026
256.00
262.00
256.00
260.00
260.00
-0.76%
0
0.00
Aug 26, 2026
254.00
262.00
254.00
262.00
262.00
+2.34%
0
0.00
Aug 25, 2026
262.00
272.00
256.00
256.00
256.00
-3.76%
4
2.57
Aug 24, 2026
262.00
266.00
262.00
266.00
266.00
+0.76%
0
0.00
Aug 21, 2026
262.00
266.00
262.00
264.00
264.00
-2.22%
0
0.00
Aug 20, 2026
262.00
270.00
258.00
270.00
270.00
+0.75%
0
0.00
Aug 19, 2026
260.00
270.00
260.00
268.00
268.00
0.00%
0
0.00
Aug 18, 2026
278.00
280.00
268.00
268.00
268.00
-5.63%
0
0.00
Aug 17, 2026
282.00
286.00
282.00
284.00
284.00
-0.70%
0
0.00
Aug 14, 2026
280.00
286.00
280.00
286.00
286.00
0.00%
0
0.00
Aug 13, 2026
282.00
286.00
282.00
286.00
286.00
-0.69%
0
0.00
Aug 12, 2026
286.00
288.00
284.00
288.00
288.00
-1.37%
0
0.00
Aug 11, 2026
282.00
294.00
282.00
292.00
292.00
+2.10%
0
0.00
Aug 10, 2026
284.00
286.00
282.00
286.00
286.00
-1.38%
0
0.00
Aug 07, 2026
284.00
292.00
280.00
290.00
290.00
0.00%
0
0.00
Aug 06, 2026
284.00
290.00
274.00
290.00
290.00
0.00%
0
0.00
Aug 05, 2026
284.00
290.00
278.00
290.00
290.00
0.00%
0
0.00
Aug 04, 2026
276.00
290.00
272.00
290.00
290.00
+2.84%
0
0.00
Aug 03, 2026
260.00
282.00
260.00
282.00
282.00
+6.02%
0
0.00
Jul 31, 2026
260.00
266.00
260.00
266.00
266.00
0.00%
0
0.00
Jul 30, 2026
262.00
266.00
262.00
266.00
266.00
+1.53%
0
0.00
Jul 29, 2026
270.00
270.00
262.00
262.00
262.00
-4.38%
0
0.00
Jul 28, 2026
268.00
278.00
268.00
274.00
274.00
+1.48%
0
0.00
Jul 27, 2026
266.00
278.00
266.00
270.00
270.00
-0.74%
0
0.00
Jul 24, 2026
264.00
274.00
264.00
272.00
272.00
+1.49%
0
0.00
Jul 23, 2026
262.00
268.00
262.00
268.00
268.00
0.00%
0
0.00
Jul 22, 2026
262.00
268.00
262.00
268.00
268.00
-0.74%
0
0.00
Jul 21, 2026
262.00
270.00
262.00
270.00
270.00
+0.75%
0
0.00
Jul 20, 2026
266.00
268.00
266.00
268.00
268.00
-0.74%
0
0.00
Jul 17, 2026
272.00
276.00
270.00
270.00
270.00
-2.17%
0
0.00
Jul 16, 2026
256.00
276.00
256.00
276.00
276.00
+6.28%
0
0.00
Jul 15, 2026
256.00
262.00
252.00
260.00
259.69
0.00%
0
0.00
Jul 14, 2026
250.00
260.00
250.00
260.00
259.69
+2.36%
0
0.00
Jul 13, 2026
252.00
256.00
252.00
254.00
253.69
-0.78%
0
0.00
Jul 10, 2026
248.00
258.00
248.00
256.00
255.69
+1.59%
0
0.00
Jul 09, 2026
250.00
256.00
250.00
252.00
251.70
-1.56%
0
0.00
Jul 08, 2026
258.00
258.00
254.00
256.00
255.69
-3.03%
0
0.00
Jul 07, 2026
268.00
272.00
262.00
264.00
263.68
-2.94%
0
0.00
Jul 06, 2026
264.00
274.00
264.00
272.00
271.67
+3.03%
0
0.00
Jul 03, 2026
264.00
264.00
264.00
264.00
263.68
-1.49%
0
0.00
Jul 02, 2026
262.00
268.00
262.00
268.00
267.68
0.00%
0
0.00
Jul 01, 2026
268.00
276.00
268.00
268.00
267.68
-2.90%
0
0.00
Jun 30, 2026
268.00
276.00
268.00
276.00
275.67
0.00%
0
0.00
Jun 29, 2026
278.00
278.00
272.00
276.00
275.67
-2.13%
0
0.00
Rows:
50