Skip to main content
KME Group S.p.A. (FRA:MTJ3)
Germany flag Germany · Delayed Price · Currency is EUR
0.826
+0.024 (2.99%)
At close: Dec 4, 2025

KME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.800.800.800.80-2.91%-
Dec 4, 20250.830.830.830.830.832.99%-
Dec 3, 20250.800.800.800.800.80-0.25%-
Dec 2, 20250.800.800.800.800.80-3.13%-
Dec 1, 20250.830.830.830.830.831.72%-
Nov 28, 20250.820.820.820.820.82-1.69%-
Nov 27, 20250.830.830.830.830.83--
Nov 26, 20250.830.830.830.830.832.47%-
Nov 25, 20250.810.810.810.810.81-0.25%-
Nov 24, 20250.810.810.810.810.812.01%-
Nov 21, 20250.800.800.800.800.80-2.69%-
Nov 20, 20250.820.820.820.820.82-0.24%-
Nov 19, 20250.820.820.820.820.822.50%-
Nov 18, 20250.800.800.800.800.80-1.96%-
Nov 17, 20250.820.820.820.820.82-0.49%-
Nov 14, 20250.820.820.820.820.82-0.97%-
Nov 13, 20250.830.830.830.830.83-0.72%-
Nov 12, 20250.830.830.830.830.830.48%-
Nov 11, 20250.830.830.830.830.830.24%-
Nov 10, 20250.830.830.830.830.830.49%-
Nov 7, 20250.820.820.820.820.82-1.90%-
Nov 6, 20250.840.840.840.840.842.19%-
Nov 5, 20250.820.820.820.820.82-2.38%-
Nov 4, 20250.840.840.840.840.840.24%-
Nov 3, 20250.840.840.840.840.840.72%-
Oct 31, 20250.830.830.830.830.83--
Oct 30, 20250.840.840.830.830.83-1.18%-
Oct 29, 20250.840.840.840.840.842.93%-
Oct 28, 20250.820.820.820.820.82--
Oct 27, 20250.830.830.820.820.82-0.97%-
Oct 24, 20250.830.830.830.830.831.22%-
Oct 23, 20250.820.820.820.820.82-1.45%-
Oct 22, 20250.830.830.830.830.83-1.19%-
Oct 21, 20250.840.840.840.840.84-3.45%-
Oct 20, 20250.870.870.870.870.875.07%-
Oct 17, 20250.830.830.830.830.83-0.24%-
Oct 16, 20250.830.830.830.830.83--
Oct 15, 20250.830.830.830.830.83-0.24%-
Oct 14, 20250.830.830.830.830.83-0.48%-
Oct 13, 20250.840.840.840.840.84--
Oct 10, 20250.840.840.840.840.84-0.48%-
Oct 9, 20250.840.840.840.840.84--
Oct 8, 20250.840.840.840.840.84--
Oct 7, 20250.840.840.840.840.841.45%-
Oct 6, 20250.830.830.830.830.83-0.24%-
Oct 3, 20250.830.830.830.830.83--
Oct 2, 20250.840.840.830.830.83-1.19%-
Oct 1, 20250.840.840.840.840.84--
Sep 30, 20250.840.840.840.840.84--
Sep 29, 20250.840.840.840.840.84-1.18%-
Sep 26, 20250.850.850.850.850.85--
Sep 25, 20250.850.850.850.850.85--
Sep 24, 20250.850.850.850.850.85--
Sep 23, 20250.850.850.850.850.85--
Sep 22, 20250.850.850.850.850.851.43%-
Sep 19, 20250.840.840.840.840.84-1.41%-
Sep 18, 20250.850.850.850.850.850.24%-
Sep 17, 20250.850.850.850.850.856.53%-
Sep 16, 20250.800.800.800.800.80-5.46%-
Sep 15, 20250.830.840.830.840.840.72%-
Sep 12, 20250.840.840.840.840.840.24%-
Sep 11, 20250.830.830.830.830.83-2.80%-
Sep 10, 20250.840.860.840.860.862.39%-
Sep 9, 20250.840.840.840.840.84--
Sep 8, 20250.840.840.840.840.84--
Sep 5, 20250.840.840.840.840.84--
Sep 4, 20250.840.840.840.840.84-0.24%-
Sep 3, 20250.840.840.840.840.840.24%-
Sep 2, 20250.840.840.840.840.84--
Sep 1, 20250.840.840.840.840.840.96%-
Aug 29, 20250.830.830.830.830.83-1.66%-
Aug 28, 20250.840.840.840.840.84-0.47%-
Aug 27, 20250.850.850.850.850.850.47%-
Aug 26, 20250.840.840.840.840.84-0.24%-
Aug 25, 20250.850.850.850.850.85-0.47%-
Aug 22, 20250.850.850.850.850.851.19%-
Aug 21, 20250.840.840.840.840.84--
Aug 20, 20250.840.840.840.840.84-0.94%-
Aug 19, 20250.850.850.850.850.850.95%-
Aug 18, 20250.840.840.840.840.84--
Aug 15, 20250.840.840.840.840.84-1.18%-
Aug 14, 20250.850.850.850.850.85-0.70%-
Aug 13, 20250.860.860.860.860.860.47%-
Aug 12, 20250.850.850.850.850.85--
Aug 11, 20250.850.850.850.850.85--
Aug 8, 20250.850.850.850.850.850.24%-
Aug 7, 20250.850.850.850.850.85-2.97%-
Aug 6, 20250.850.880.850.880.881.15%-
Aug 5, 20250.840.870.840.870.870.23%-
Aug 4, 20250.840.860.840.860.861.41%-
Aug 1, 20250.850.850.850.850.85--
Jul 31, 20250.850.850.850.850.850.24%-
Jul 30, 20250.850.850.850.850.85--
Jul 29, 20250.850.850.850.850.85-1.39%-
Jul 28, 20250.860.860.860.860.863.61%-
Jul 25, 20250.830.830.830.830.83-4.15%-
Jul 24, 20250.870.870.870.870.872.60%-
Jul 23, 20250.850.850.850.850.85--
Jul 22, 20250.850.850.850.850.85-0.24%-
Jul 21, 20250.850.850.850.850.85--