What is the all time high of KENDR?

Kendrion N.V. (KENDR) closed at its highest ever adjusted price, €201.57, on Oct 25, 2002. Its lowest close was €3.02 on Nov 25, 2008.

How much has KENDR returned over the last 10 years?

+9.7% in price terms from the close ten years before Sep 28, 2026, which is +0.9% a year compounded. Over one year the return is +68.5%; over five years +22.7%.

What was the worst drawdown in KENDR history?

-98.5% from the Oct 25, 2002 peak to the Nov 25, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KENDR historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,875 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KENDR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KENDR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KENDR?

Among complete calendar years, 2010 was the best at +58.9% and 2008 the worst at -59.1%, measured close to close.

Euronext Amsterdam · KENDR · stock

Kendrion N.V. (KENDR) stock price history

Every Euronext Amsterdam trading session of Kendrion N.V. from Jan 3, 2000 to Sep 28, 2026: 6,875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KENDR data, free key Year by year table

KENDR adjusted close, 2000 to 2026

KENDRKendrion N.V.

€20.55+68.5% over one year

€201.57
All time high, 2002: €21.60
52 week high, €12.18 low: 6,875
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

KENDR key facts

Kendrion N.V. (KENDR) closed at €20.55 on Sep 28, 2026 on Euronext Amsterdam.
KENDR's all time high close is €201.57, set on Oct 25, 2002; its all time low close is €3.02 on Nov 25, 2008.
KENDR's 52 week range is €12.18 to €21.60.
KENDR returned +68.5% over the year to Sep 28, 2026 and +22.7% over five years.
Over ten years KENDR returned +10%, +0.9% a year compounded.
KENDR's deepest drawdown was -98.5% from Oct 25, 2002 to Nov 25, 2008.
DataCedar holds 6,875 daily sessions of KENDR history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KENDR price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KENDR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+5.2%
3 months	+6.3%
6 months	+28.5%
Year to date	+52.9%
1 year	+68.5%
3 years	+91.7%
5 years	+22.7%
10 years	+9.7%
Since Jan 3, 2000	-53.0%
Compound annual growth, 26.7 years	-2.8%

KENDR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €201.57 on Oct 25, 2002
All time low close: €3.02 on Nov 25, 2008
52 week high: €21.60 on May 14, 2026
52 week low: €12.18 on Oct 13, 2025
Deepest drawdown: -98.5% from Oct 25, 2002 to Nov 25, 2008, not yet recovered
Best single session: +901.3% on Oct 25, 2002
Worst single session: -90.0% on Oct 28, 2002
Volatility, 1 year annualised: 27.1%
Sessions closing higher, 1 year: 49%
Best calendar year: 2010, +59%
Worst calendar year: 2008, -59%

KENDR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€13.46	€21.60	€13.44	€20.55	+52.7%	6.2M	189
2025	€9.01	€13.83	€7.82	€13.46	+50.8%	7.4M	255
2024	€10.17	€12.36	€8.60	€8.92	-11.0%	5.9M	256
2023	€12.33	€16.27	€8.85	€10.02	-18.8%	3.9M	255
2022	€16.25	€17.17	€10.22	€12.34	-23.5%	1.8M	257
2021	€12.51	€19.51	€12.43	€16.13	+29.0%	3.6M	258
2020	€15.48	€16.42	€6.05	€12.51	-20.8%	6.2M	257
2019	€15.29	€17.25	€11.20	€15.78	+4.2%	4.1M	255
2018	€28.30	€31.34	€14.60	€15.14	-46.6%	5.6M	255
2017	€18.28	€28.94	€18.00	€28.35	+54.1%	4.6M	255
2016	€15.94	€19.16	€12.52	€18.39	+13.6%	3.8M	257
2015	€13.99	€19.90	€12.64	€16.19	+15.9%	9.6M	255
2014	€14.98	€16.94	€12.28	€13.97	-7.3%	5.6M	255
2013	€9.95	€15.10	€9.86	€15.07	+53.7%	2.9M	255
2012	€9.94	€12.16	€9.07	€9.80	+0.2%	2.9M	256
2011	€8.40	€11.39	€7.86	€9.79	+14.8%	4.6M	257
2010	€5.36	€8.66	€5.06	€8.52	+58.9%	3.5M	257
2009	€3.63	€5.91	€3.50	€5.36	+47.9%	1.1M	256
2008	€8.65	€9.15	€2.92	€3.63	-59.1%	1.8M	256
2007	€9.35	€11.32	€8.26	€8.86	-5.3%	4.8M	256
2006	€7.39	€10.34	€7.39	€9.35	+26.7%	6.1M	258
2005	€5.42	€9.85	€5.42	€7.39	+36.4%	15.7M	260
2004	€12.08	€12.08	€3.22	€5.42	-55.2%	3.2M	262
2003	€15.03	€17.18	€9.93	€12.08	-19.6%	544.5K	261
2002	€29.79	€201.57	€14.76	€15.03	-49.5%	70.1K	261
2001	€41.13	€44.98	€27.11	€29.79	-27.6%	25K	261
2000	€44.47	€49.09	€37.53	€41.13	n/a	53.1K	260

KENDR monthly closes, last 12 months

Month	Month end close	Change
September 2026	€20.55	+4.8%
August 2026	€19.60	+2.9%
July 2026	€19.04	-3.0%
June 2026	€19.62	-8.3%
May 2026	€21.40	+17.6%
April 2026	€18.20	+12.0%
March 2026	€16.25	+5.6%
February 2026	€15.38	+7.7%
January 2026	€14.29	+6.1%
December 2025	€13.46	+1.2%
November 2025	€13.30	+4.2%
October 2025	€12.77	+1.0%

About the KENDR data

Daily bars. 6,875 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KENDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Amsterdam

HYDRA Hydratec Industries NV
IMCD Imcd N.V.
INGA ING Groep N.V.
INPST InPost S.A.
KPN Koninklijke KPN N.V.
LIGHT Signify N.V.
LKFT Lakefront Biotherapeutics NV
LVIDE Lavide Holding N.V.

Browse Euronext Amsterdam

Historical data guides

Common questions

KENDR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market