Kemira Oyj (FRA:KEM)
Germany
· Delayed Price · Currency is EUR 19.10
+0.04 (0.21%)
At close: Dec 5, 2025
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% | - |
| Dec 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.10% | - |
| Dec 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.55% | - |
| Dec 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.20% | - |
| Dec 1, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.57% | - |
| Nov 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.26% | - |
| Nov 27, 2025 | 19.19 | 19.31 | 19.19 | 19.31 | 19.31 | 0.68% | 100 |
| Nov 26, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.59% | - |
| Nov 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.26% | 103 |
| Nov 24, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.66% | - |
| Nov 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -3.00% | - |
| Nov 20, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.37% | - |
| Nov 19, 2025 | 18.59 | 18.94 | 18.59 | 18.94 | 18.94 | 1.45% | 2 |
| Nov 18, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -2.05% | - |
| Nov 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.78% | - |
| Nov 14, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.26% | - |
| Nov 13, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.84% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.41% | - |
| Nov 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.85% | - |
| Nov 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 2.40% | - |
| Nov 7, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.22% | - |
| Nov 6, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% | - |
| Nov 5, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.92% | - |
| Nov 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.37% | - |
| Nov 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.26% | - |
| Oct 31, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% | - |
| Oct 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.90% | - |
| Oct 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.25% | - |
| Oct 28, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -4.40% | - |
| Oct 27, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 3.52% | - |
| Oct 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 18.97 | 1.74% | - |
| Oct 23, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.65 | 0.69% | - |
| Oct 22, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.52 | -0.11% | - |
| Oct 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.54 | -0.26% | - |
| Oct 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.59 | 1.17% | - |
| Oct 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.37 | -0.16% | - |
| Oct 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.40 | -1.05% | - |
| Oct 15, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.60 | 0.64% | - |
| Oct 14, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.48 | -0.21% | - |
| Oct 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.52 | -0.47% | - |
| Oct 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.61 | 0.05% | - |
| Oct 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.60 | 0.48% | - |
| Oct 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.51 | -0.11% | - |
| Oct 7, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.53 | -0.94% | - |
| Oct 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.71 | -0.31% | - |
| Oct 3, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.76 | -1.24% | - |
| Oct 2, 2025 | 19.20 | 19.37 | 19.20 | 19.37 | 19.00 | 2.11% | 9 |
| Oct 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.61 | -0.52% | - |
| Sep 30, 2025 | 19.06 | 19.07 | 19.06 | 19.07 | 18.71 | 0.69% | - |
| Sep 29, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.58 | 0.05% | - |
| Sep 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.57 | -0.94% | - |
| Sep 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.74 | -0.88% | - |
| Sep 24, 2025 | 19.32 | 19.32 | 19.28 | 19.28 | 18.91 | 0.89% | 5 |
| Sep 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.74 | -0.31% | - |
| Sep 22, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 18.80 | 0.52% | - |
| Sep 19, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.71 | -1.29% | - |
| Sep 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 18.95 | -0.57% | - |
| Sep 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.06 | -0.26% | - |
| Sep 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.11 | -0.71% | - |
| Sep 15, 2025 | 19.46 | 19.62 | 19.46 | 19.62 | 19.24 | 0.82% | 510 |
| Sep 12, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.09 | -0.41% | - |
| Sep 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.17 | -1.16% | - |
| Sep 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.39 | 0.15% | - |
| Sep 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.36 | 0.10% | - |
| Sep 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.34 | 1.23% | - |
| Sep 5, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.11 | -0.31% | - |
| Sep 4, 2025 | 19.36 | 19.54 | 19.36 | 19.54 | 19.17 | 0.72% | 650 |
| Sep 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.03 | -1.47% | - |
| Sep 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.31 | -0.15% | - |
| Sep 1, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.34 | -0.55% | - |
| Aug 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.45 | -0.50% | - |
| Aug 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.55 | -1.34% | - |
| Aug 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.81 | 0.70% | - |
| Aug 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.68 | -1.28% | - |
| Aug 25, 2025 | 20.24 | 20.32 | 20.24 | 20.32 | 19.93 | 0.20% | 96 |
| Aug 22, 2025 | 19.70 | 20.28 | 19.70 | 20.28 | 19.89 | 2.32% | 66 |
| Aug 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.44 | -0.05% | - |
| Aug 20, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.45 | 2.91% | 600 |
| Aug 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 18.90 | -0.52% | - |
| Aug 18, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.00 | 0.16% | - |
| Aug 15, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 18.97 | 0.05% | - |
| Aug 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 18.96 | -1.07% | - |
| Aug 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.17 | 0.26% | - |
| Aug 12, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.12 | -0.46% | - |
| Aug 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.21 | 1.66% | - |
| Aug 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.89 | 1.37% | - |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | 0.16% | - |
| Aug 6, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.61 | 1.23% | - |
| Aug 5, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.38 | 0.86% | - |
| Aug 4, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.22 | 0.65% | - |
| Aug 1, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.11 | -2.59% | - |
| Jul 31, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.59 | 0.05% | - |
| Jul 30, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.58 | -1.15% | - |
| Jul 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.79 | -1.59% | - |
| Jul 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.10 | 0.99% | - |
| Jul 25, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 18.91 | -1.63% | - |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.23 | 3.98% | - |
| Jul 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.49 | 3.40% | - |
| Jul 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 17.88 | -2.88% | - |
| Jul 21, 2025 | 18.41 | 18.77 | 18.41 | 18.77 | 18.41 | 0.91% | 27 |