Kemira Oyj (BIT:1KEMI)
Italy · Delayed Price · Currency is EUR 20.04
+0.23 (1.16%)
At close: Mar 5, 2026
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.08 | 20.08 | 20.08 | 19.56 | 19.56 | -2.40% | 1 |
| Mar 5, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.16% | - |
| Mar 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -3.83% | - |
| Mar 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.39% | - |
| Feb 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.29% | - |
| Feb 26, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% | - |
| Feb 25, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.59% | - |
| Feb 24, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.10% | - |
| Feb 23, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.64% | - |
| Feb 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 4.65% | - |
| Feb 19, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | -1.00% | 145 |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.37% | - |
| Feb 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.68% | - |
| Feb 13, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.18% | - |
| Feb 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.28% | - |
| Feb 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.13% | - |
| Feb 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.67% | - |
| Feb 9, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.83% | - |
| Feb 6, 2026 | 20.88 | 20.88 | 20.88 | 20.74 | 20.74 | 0.19% | 1 |
| Feb 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.27% | - |
| Feb 4, 2026 | 20.24 | 20.24 | 20.24 | 21.18 | 21.18 | -0.38% | 24 |
| Feb 3, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.82% | - |
| Feb 2, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 4.30% | - |
| Jan 30, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.28% | - |
| Jan 29, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.31% | - |
| Jan 28, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.80% | - |
| Jan 27, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.63% | - |
| Jan 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.29% | - |
| Jan 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.97% | - |
| Jan 22, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.33% | - |
| Jan 21, 2026 | 19.99 | 19.99 | 19.99 | 21.00 | 21.00 | 1.55% | 150 |
| Jan 20, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.90% | - |
| Jan 19, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.44% | - |
| Jan 16, 2026 | 20.20 | 20.20 | 20.20 | 20.78 | 20.78 | 6.35% | 26 |
| Jan 15, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 3.33% | - |
| Jan 14, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.27% | - |
| Jan 13, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.98% | - |
| Jan 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.35% | - |
| Jan 9, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.41% | - |
| Jan 8, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.60% | - |
| Jan 7, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.43% | - |
| Jan 6, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.36% | - |
| Jan 5, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.72% | - |
| Jan 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |