KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.88	0.88	0.85	0.85	0.85	-0.23%	12,222
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-	1,259
Mar 4, 2026	0.85	0.85	0.85	0.85	0.85	-	11,266
Mar 3, 2026	0.87	0.87	0.85	0.85	0.85	-2.06%	26,829
Mar 2, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Feb 27, 2026	0.89	0.89	0.87	0.87	0.87	0.23%	11,982
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	536
Feb 25, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	7,299
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-	417
Feb 23, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	2,624
Feb 20, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	788
Feb 19, 2026	0.89	0.89	0.88	0.89	0.89	1.60%	8,373
Feb 18, 2026	0.88	0.89	0.88	0.88	0.88	-	428
Feb 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	1,303
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	-	2,350
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-1.79%	5,000
Feb 12, 2026	0.88	0.89	0.88	0.89	0.89	2.05%	1,203
Feb 11, 2026	0.88	0.88	0.88	0.88	0.88	-1.57%	3,593
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.22%	1,200
Feb 9, 2026	0.89	0.89	0.88	0.89	0.89	-0.89%	43,801
Feb 6, 2026	0.88	0.90	0.88	0.90	0.90	1.81%	39,684
Feb 5, 2026	0.89	0.89	0.88	0.88	0.88	-	13,904
Feb 4, 2026	0.89	0.89	0.88	0.88	0.88	-	10,032
Feb 3, 2026	0.89	0.90	0.88	0.88	0.88	-2.21%	30,039
Feb 2, 2026	0.89	0.90	0.89	0.90	0.90	-	10,598
Jan 30, 2026	0.90	0.90	0.90	0.90	0.90	-	1,281
Jan 29, 2026	0.89	0.90	0.89	0.90	0.90	-0.22%	2,468
Jan 28, 2026	0.89	0.91	0.89	0.91	0.91	-	1,272
Jan 27, 2026	0.88	0.91	0.88	0.91	0.91	-0.22%	15,228
Jan 26, 2026	0.88	0.91	0.87	0.91	0.91	1.79%	34,274
Jan 23, 2026	0.89	0.89	0.87	0.89	0.89	-0.45%	3,348
Jan 22, 2026	0.86	0.90	0.86	0.90	0.90	3.46%	14,720
Jan 21, 2026	0.86	0.87	0.86	0.87	0.87	-0.92%	1,852
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	-0.68%	2,116
Jan 19, 2026	0.90	0.90	0.88	0.88	0.88	-3.30%	9,221
Jan 16, 2026	0.91	0.91	0.85	0.91	0.91	0.22%	40,197
Jan 15, 2026	0.91	0.91	0.91	0.91	0.91	-	1,112
Jan 14, 2026	0.89	0.91	0.89	0.91	0.91	0.89%	5,506
Jan 13, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	1,509
Jan 12, 2026	0.91	0.91	0.89	0.89	0.89	-1.98%	3,501
Jan 9, 2026	0.91	0.91	0.91	0.91	0.91	2.25%	297
Jan 8, 2026	0.89	0.89	0.89	0.89	0.89	-3.06%	2,502
Jan 7, 2026	0.89	0.92	0.89	0.92	0.92	3.15%	1,502
Jan 6, 2026	0.90	0.91	0.89	0.89	0.89	-1.99%	2,996
Jan 5, 2026	0.92	0.92	0.89	0.91	0.91	0.67%	4,851
Jan 2, 2026	0.90	0.92	0.89	0.90	0.90	2.27%	9,320
Dec 30, 2025	0.88	0.88	0.88	0.88	0.88	-	415
Dec 29, 2025	0.91	0.91	0.88	0.88	0.88	0.46%	10,253
Dec 23, 2025	0.88	0.88	0.88	0.88	0.88	-0.23%	2,001
Dec 22, 2025	0.90	0.90	0.87	0.88	0.88	0.92%	18,643
Dec 19, 2025	0.87	0.87	0.87	0.87	0.87	-	6,772
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	0.23%	7
Dec 17, 2025	0.88	0.88	0.87	0.87	0.87	-1.36%	875
Dec 16, 2025	0.88	0.88	0.88	0.88	0.88	0.92%	117
Dec 15, 2025	0.87	0.90	0.87	0.87	0.87	-3.33%	53,037
Dec 12, 2025	0.90	0.90	0.87	0.90	0.90	3.20%	6,129
Dec 11, 2025	0.87	0.87	0.87	0.87	0.87	-0.23%	1,601
Dec 10, 2025	0.87	0.88	0.87	0.88	0.88	0.46%	3,177
Dec 9, 2025	0.90	0.90	0.86	0.87	0.87	-2.68%	39,182
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	2.99%	7,000
Dec 5, 2025	0.89	0.90	0.87	0.87	0.87	0.93%	20,102
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-2.71%	20
Dec 3, 2025	0.86	0.89	0.86	0.89	0.89	2.78%	10,009
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	-0.23%	896
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	-2.92%	11
Nov 28, 2025	0.87	0.89	0.86	0.89	0.89	1.60%	57,888
Nov 27, 2025	0.86	0.88	0.86	0.88	0.88	-1.57%	6
Nov 26, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Nov 25, 2025	0.86	0.89	0.86	0.89	0.89	2.30%	15,000
Nov 24, 2025	0.87	0.87	0.87	0.87	0.87	-0.23%	10,002
Nov 21, 2025	0.86	0.87	0.84	0.87	0.87	1.87%	38,072
Nov 20, 2025	0.88	0.88	0.86	0.86	0.86	-2.51%	3
Nov 19, 2025	0.86	0.88	0.86	0.88	0.88	-0.23%	2,273
Nov 18, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	4,647
Nov 17, 2025	0.88	0.88	0.86	0.86	0.86	-1.83%	19,987
Nov 14, 2025	0.88	0.88	0.88	0.88	0.88	-0.45%	14,855
Nov 13, 2025	0.88	0.88	0.88	0.88	0.88	-0.90%	6,300
Nov 12, 2025	0.88	0.89	0.88	0.89	0.89	-0.67%	30,003
Nov 11, 2025	0.89	0.89	0.89	0.89	0.89	0.45%	3,200
Nov 10, 2025	0.89	0.90	0.88	0.89	0.89	0.23%	11,944
Nov 7, 2025	0.88	0.92	0.88	0.89	0.89	0.45%	41,200
Nov 6, 2025	0.88	0.88	0.88	0.88	0.88	-1.78%	5,958
Nov 5, 2025	0.89	0.90	0.89	0.90	0.90	2.04%	3,211
Nov 4, 2025	0.88	0.90	0.88	0.88	0.88	-2.22%	71,597
Nov 3, 2025	0.90	0.90	0.89	0.90	0.90	0.22%	2,522
Oct 31, 2025	0.89	0.90	0.89	0.90	0.90	0.67%	5,908
Oct 30, 2025	0.89	0.89	0.89	0.89	0.89	-0.89%	996
Oct 29, 2025	0.89	0.90	0.89	0.90	0.90	-0.22%	8,015
Oct 28, 2025	0.88	0.90	0.88	0.90	0.90	2.73%	32,874
Oct 27, 2025	0.89	0.91	0.88	0.88	0.88	-1.12%	89,714
Oct 24, 2025	0.88	0.89	0.88	0.89	0.89	0.23%	9,109
Oct 23, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	4,433
Oct 22, 2025	0.88	0.88	0.88	0.88	0.88	-1.35%	8,215
Oct 21, 2025	0.88	0.89	0.88	0.89	0.89	-1.11%	33,700
Oct 20, 2025	0.90	0.90	0.90	0.90	0.90	-0.66%	21
Oct 17, 2025	0.89	0.91	0.88	0.91	0.91	2.03%	54,533
Oct 16, 2025	0.89	0.89	0.89	0.89	0.89	-0.22%	10,504
Oct 15, 2025	0.88	0.89	0.88	0.89	0.89	-	463
Oct 14, 2025	0.89	0.89	0.89	0.89	0.89	-0.22%	14
Oct 13, 2025	0.88	0.89	0.88	0.89	0.89	-0.45%	2,255