Kemira Oyj (BIT:1KEMI)
Italy · Delayed Price · Currency is EUR 19.40
+0.59 (3.14%)
At close: Dec 5, 2025
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.14% | - |
| Dec 4, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -4.37% | - |
| Dec 3, 2025 | 19.17 | 19.17 | 19.17 | 19.67 | 19.67 | -1.26% | 15 |
| Dec 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 4.40% | - |
| Dec 1, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.10% | - |
| Nov 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.16% | - |
| Nov 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.22% | - |
| Nov 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.79% | - |
| Nov 25, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.99% | - |
| Nov 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.06% | - |
| Nov 21, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -4.53% | - |
| Nov 20, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.91% | - |
| Nov 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.05% | - |
| Nov 18, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.53% | - |
| Nov 17, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.85% | - |
| Nov 14, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.63% | - |
| Nov 13, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.28% | - |
| Nov 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.06% | - |
| Nov 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 3.61% | - |
| Nov 10, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.04% | - |
| Nov 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.11% | - |
| Nov 6, 2025 | 17.59 | 18.45 | 17.59 | 18.88 | 18.88 | -1.62% | 485 |
| Nov 5, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.26% | - |
| Nov 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.40% | - |
| Nov 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.19% | - |
| Oct 31, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.62% | - |
| Oct 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.15% | - |
| Oct 9, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.21% | - |
| Oct 8, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.10% | - |
| Oct 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% | - |
| Oct 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.10% | - |
| Oct 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.56% | - |
| Oct 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.27% | - |
| Oct 1, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.26% | - |
| Sep 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.10% | - |
| Sep 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.54% | - |