Kemira Oyj (BIT:1KEMI)
Italy · Delayed Price · Currency is EUR 19.23
-0.16 (-0.83%)
At close: Sep 19, 2025
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.83% | - |
| Sep 18, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.26% | - |
| Sep 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.12% | - |
| Sep 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.51% | - |
| Sep 15, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.56% | - |
| Sep 12, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% | - |
| Sep 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.71% | - |
| Sep 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.10% | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.81% | - |
| Sep 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.81% | - |
| Sep 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.65% | - |
| Sep 4, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.27% | - |
| Sep 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.65% | - |
| Sep 2, 2025 | 20.84 | 20.84 | 19.80 | 19.94 | 19.94 | 0.15% | 500 |
| Sep 1, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.56% | - |
| Aug 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.69% | - |
| Aug 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.40% | - |
| Aug 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.99% | - |
| Aug 26, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.39% | - |
| Aug 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 2.31% | - |
| Aug 22, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - | - |
| Aug 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.30% | - |
| Aug 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.94% | - |
| Aug 19, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Aug 18, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Aug 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.51% | - |
| Aug 13, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.77% | - |
| Aug 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.37% | - |
| Aug 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.44% | - |
| Aug 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Aug 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% | - |
| Aug 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.69% | - |
| Aug 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.80% | - |
| Aug 4, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Aug 1, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.05% | - |
| Jul 31, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.42% | - |
| Jul 30, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.63% | - |
| Jul 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.49% | - |
| Jul 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.62% | - |
| Jul 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.47% | - |
| Jul 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.69% | - |
| Jul 23, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.43% | - |
| Jul 22, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.96% | - |
| Jul 21, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.21% | - |
| Jul 18, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.97% | - |
| Jul 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.38% | - |
| Jul 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.01% | - |
| Jul 15, 2025 | 19.21 | 19.21 | 19.21 | 18.79 | 18.79 | 0.48% | 26 |
| Jul 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jul 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.31% | - |