KH Group Oyj (FRA:WE3)
Germany
· Delayed Price · Currency is EUR 0.409
-0.001 (-0.24%)
Last updated: Dec 5, 2025, 8:18 AM CET
KH Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.69% | - |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Nov 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.71% | - |
| Nov 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.86% | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.61% | - |
| Nov 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.97% | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.73% | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.70% | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 8.16% | - |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.38% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.17% | - |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Nov 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | - |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.20% | - |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.62% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.01% | - |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.13% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.11% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.57% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.70% | - |
| Oct 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 11.72% | - |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.79% | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 8.51% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.71% | - |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | - |
| Oct 16, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.42% | 600 |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.71% | - |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.71% | - |
| Oct 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.13% | - |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -12.10% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | - |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.58% | - |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.99% | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.11% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.23% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.27% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.32% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | - |
| Sep 19, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.99% | 418 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.51% | - |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.41% | - |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.61% | - |
| Sep 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | - |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.79% | - |
| Sep 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.15% | - |
| Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | - |
| Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Sep 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.62% | - |
| Sep 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.91% | - |
| Aug 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.87% | - |
| Aug 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.75% | - |
| Aug 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.75% | - |
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.91% | - |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.77% | - |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | - |
| Aug 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.78% | - |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Aug 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.28% | - |
| Aug 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.15% | - |
| Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.55% | - |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.15% | - |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.16% | - |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | - |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.81% | 1 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.68% | 1 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.78% | - |
| Aug 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.51% | - |
| Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.76% | - |
| Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.13% | - |
| Jul 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.31% | - |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.14% | - |
| Jul 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.15% | - |
| Jul 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.14% | - |
| Jul 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.12% | - |
| Jul 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.30% | - |
| Jul 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.97% | - |