KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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