KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.90	0.91	0.88	0.90	0.90	-	26,322
Oct 9, 2025	0.88	0.90	0.88	0.90	0.90	-0.44%	222
Oct 8, 2025	0.88	0.90	0.87	0.90	0.90	-	22,248
Oct 7, 2025	0.89	0.90	0.88	0.90	0.90	-	10,056
Oct 6, 2025	0.89	0.90	0.89	0.90	0.90	1.35%	3,238
Oct 3, 2025	0.89	0.89	0.89	0.89	0.89	-0.22%	14,544
Oct 2, 2025	0.91	0.91	0.89	0.89	0.89	-1.11%	10,045
Oct 1, 2025	0.90	0.90	0.90	0.90	0.90	-	19,182
Sep 30, 2025	0.90	0.90	0.90	0.90	0.90	-	6,780
Sep 29, 2025	0.90	0.91	0.90	0.90	0.90	-	233
Sep 26, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	9,459
Sep 25, 2025	0.91	0.91	0.91	0.91	0.91	-	6,020
Sep 24, 2025	0.91	0.91	0.91	0.91	0.91	-	6,958
Sep 23, 2025	0.91	0.91	0.91	0.91	0.91	-	1,014
Sep 22, 2025	0.91	0.91	0.91	0.91	0.91	-	5,986
Sep 19, 2025	0.90	0.91	0.90	0.91	0.91	1.34%	16,760
Sep 18, 2025	0.91	0.91	0.90	0.90	0.90	-1.32%	7,510
Sep 17, 2025	0.88	0.91	0.88	0.91	0.91	0.22%	9,497
Sep 16, 2025	0.86	0.91	0.86	0.91	0.91	6.07%	54,781
Sep 15, 2025	0.88	0.88	0.86	0.86	0.86	-4.25%	44,365
Sep 12, 2025	0.88	0.89	0.88	0.89	0.89	-0.22%	3,441
Sep 11, 2025	0.88	0.90	0.88	0.90	0.90	0.22%	18
Sep 10, 2025	0.88	0.89	0.88	0.89	0.89	-0.45%	5,611
Sep 9, 2025	0.88	0.90	0.88	0.90	0.90	-	16
Sep 8, 2025	0.88	0.90	0.88	0.90	0.90	-	211
Sep 5, 2025	0.90	0.90	0.90	0.90	0.90	-	8
Sep 4, 2025	0.88	0.90	0.88	0.90	0.90	-	6,135
Sep 3, 2025	0.88	0.90	0.88	0.90	0.90	-0.22%	2,197
Sep 2, 2025	0.89	0.90	0.89	0.90	0.90	0.22%	5,008
Sep 1, 2025	0.90	0.90	0.90	0.90	0.90	-	5,156
Aug 29, 2025	0.88	0.90	0.88	0.90	0.90	0.90%	1,226
Aug 28, 2025	0.90	0.90	0.89	0.89	0.89	-1.55%	3,463
Aug 27, 2025	0.90	0.90	0.90	0.90	0.90	-0.44%	29
Aug 26, 2025	0.88	0.91	0.88	0.91	0.91	0.44%	11,762
Aug 25, 2025	0.89	0.91	0.88	0.90	0.90	-0.22%	36,696
Aug 22, 2025	0.90	0.91	0.88	0.91	0.91	-0.44%	22,365
Aug 21, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	1,283
Aug 20, 2025	0.90	0.90	0.90	0.90	0.90	-	715
Aug 19, 2025	0.90	0.90	0.90	0.90	0.90	-0.88%	2,271
Aug 18, 2025	0.90	0.91	0.90	0.91	0.91	0.89%	3,400
Aug 14, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	2,000
Aug 13, 2025	0.92	0.92	0.90	0.91	0.91	-0.66%	6,406
Aug 12, 2025	0.91	0.92	0.91	0.92	0.92	0.44%	4,346
Aug 11, 2025	0.91	0.91	0.91	0.91	0.91	-	22
Aug 8, 2025	0.92	0.92	0.90	0.91	0.91	-	281
Aug 7, 2025	0.90	0.91	0.90	0.91	0.91	0.22%	1,558
Aug 6, 2025	0.90	0.91	0.90	0.91	0.91	-0.22%	117
Aug 5, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	40
Aug 4, 2025	0.90	0.92	0.90	0.90	0.90	0.22%	2,949
Aug 1, 2025	0.90	0.90	0.90	0.90	0.90	-1.32%	312
Jul 31, 2025	0.90	0.91	0.90	0.91	0.91	-	44
Jul 30, 2025	0.91	0.92	0.91	0.91	0.91	0.22%	100
Jul 29, 2025	0.91	0.91	0.91	0.91	0.91	-	36
Jul 28, 2025	0.90	0.91	0.89	0.91	0.91	2.25%	38,803
Jul 25, 2025	0.89	0.89	0.89	0.89	0.89	-0.22%	22
Jul 24, 2025	0.89	0.89	0.89	0.89	0.89	-1.33%	8,592
Jul 23, 2025	0.90	0.90	0.90	0.90	0.90	-0.22%	59
Jul 22, 2025	0.91	0.91	0.91	0.91	0.91	-	59
Jul 21, 2025	0.91	0.91	0.89	0.91	0.91	-0.22%	2,395
Jul 18, 2025	0.89	0.91	0.88	0.91	0.91	-	7,126