TipRanks
Go Ultimate55% OFF

Kernel Holding S.A. (KER) Historical Prices

PL:KER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.6219.7019.6219.6419.64+0.10%11,9061.00
Oct 29, 202619.6619.7819.6019.6219.62-0.20%12,7271.09
Oct 28, 202619.6619.7819.6619.6619.66-0.20%2,7900.24
Oct 27, 202619.6419.8019.6419.7019.70+0.31%8,4530.71
Oct 26, 202619.6619.8019.6419.6419.64-0.10%20,2241.72
Oct 23, 202619.6619.8019.6619.6619.66+0.00%3,5290.30
Oct 22, 202619.7819.7819.6619.6619.66-0.61%49,4644.51
Oct 21, 202619.8019.8019.7819.7819.78+0.00%2,4220.22
Oct 20, 202619.8019.8019.7819.7819.78+0.00%12,8111.18
Oct 19, 202619.7619.8019.7619.7819.78+0.20%6,4750.59
Oct 16, 202619.7619.8019.7419.7419.74-0.10%3,4360.31
Oct 15, 202619.7619.8019.7619.7619.76+0.10%10,1420.92
Oct 14, 202619.7619.8019.7419.7419.74-0.20%2,6000.24
Oct 13, 202619.7419.8819.7419.7819.78-0.50%27,9562.63
Oct 12, 202619.7419.8819.7419.8819.88+0.71%3,4490.33
Oct 09, 202619.7219.7819.7219.7419.74+0.20%6,2070.58
Oct 08, 202619.7219.7619.7019.7019.70-0.10%7,7850.72
Oct 07, 202619.7019.7419.7019.7219.72+0.20%10,0780.94
Oct 06, 202619.6819.8019.6819.6819.68-0.10%4,6130.43
Oct 05, 202619.7420.0019.6619.7019.70+0.20%16,2851.56
Oct 02, 202619.7019.7019.6419.6619.66+0.10%7,7410.74
Oct 01, 202619.6219.7219.6219.6419.64+0.20%2,1490.21
Sep 30, 202619.6019.6619.5619.6019.60+0.00%12,3701.21
Sep 29, 202619.5819.6019.5419.6019.60+0.10%8,1760.80
Sep 28, 202619.5619.7819.5419.5819.58+0.00%3,2430.31
Sep 25, 202619.7019.7219.5819.5819.58-0.41%3,4390.33
Sep 24, 202619.7819.7819.6019.6619.66-0.20%2,9220.28
Sep 23, 202619.7019.7019.6019.7019.70+0.41%9,5750.94
Sep 22, 202619.6419.6819.6219.6219.62+0.10%7,9260.78
Sep 21, 202619.6019.7419.6019.6019.60+0.20%31,4923.26
Sep 18, 202619.5619.5819.5419.5619.56+0.00%15,4821.60
Sep 17, 202619.5619.6019.5619.5619.56+0.00%18,8281.99
Sep 16, 202619.5619.6019.5619.5619.56+0.00%7,7700.83
Sep 15, 202619.5619.6019.5619.5619.56+0.00%11,2521.22
Sep 14, 202619.6019.6419.5419.5619.56-0.20%15,0971.67
Sep 11, 202619.5819.6019.5819.6019.60+0.10%3,8140.42
Sep 10, 202619.6219.6419.5819.5819.58+0.00%4,4130.49
Sep 09, 202619.6019.6019.5819.5819.58-0.10%10,0851.13
Sep 08, 202619.6019.6819.5819.6019.60-0.41%5,2250.59
Sep 07, 202619.5819.7019.5819.6819.68+0.51%16,3461.89
Sep 04, 202619.5819.6419.5819.5819.58+0.00%5,1800.60
Sep 03, 202619.5819.6819.5619.5819.58-0.51%47,1255.89
Sep 02, 202619.4219.7019.3419.6819.68+1.34%12,3171.53
Sep 01, 202619.3619.4219.3219.4219.42+0.41%3,7880.47
Aug 31, 202619.3419.4419.3419.3419.34-0.62%2,8260.35
Aug 28, 202619.3419.4619.3419.4619.46+0.00%5,3220.66
Aug 27, 202619.3419.4619.3219.4619.46+0.31%3,1710.39
Aug 26, 202619.5819.5819.2419.4019.40-0.72%54,6827.35
Aug 25, 202619.5419.5819.5419.5419.54+0.00%11,0081.50
Aug 24, 202619.5819.5819.5419.5419.54-0.20%10,3151.42