Skip to main content
logo
Kemira Oyj (BIT:1KEMI)
Italy flag Italy · Delayed Price · Currency is EUR
16.95
-0.69 (-3.91%)
At close: Aug 14, 2026

BIT:1KEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.7617.4516.7616.9516.95-3.91%1,596
Aug 13, 202617.6417.6417.6417.6417.64-1.29%-
Aug 12, 202617.8717.8717.8717.8717.87-0.89%-
Aug 11, 202618.0318.0318.0318.0318.032.62%-
Aug 10, 202617.5717.5717.5717.5717.57-2.44%-
Aug 7, 202617.5217.5217.5218.0118.010.28%12
Aug 6, 202618.3619.1718.3617.9617.962.69%2
Aug 5, 202617.4917.4917.4917.4917.49-0.57%-
Aug 4, 202617.5917.5917.5917.5917.59-1.57%-
Aug 3, 202617.8717.8717.8717.8717.872.35%-
Jul 31, 202617.4617.4617.4617.4617.462.65%-
Jul 30, 202617.0117.0117.0117.0117.010.35%-
Jul 29, 202616.9416.9416.9416.9516.950.71%1,000
Jul 28, 202616.8316.8316.8316.8316.830.12%-
Jul 27, 202616.8116.8116.8116.8116.812.00%-
Jul 24, 202616.4816.4816.4816.4816.48-0.18%-
Jul 23, 202616.5116.5116.5116.5116.51-3.17%-
Jul 22, 202617.0517.0517.0517.0517.05-0.93%-
Jul 21, 202617.2117.2117.2117.2117.212.99%-
Jul 20, 202616.7116.7116.7116.7116.71-2.68%-
Jul 17, 202617.1717.1717.1717.1717.17-0.92%-
Jul 16, 202617.3317.3317.3317.3317.332.91%-
Jul 15, 202616.8416.8416.8416.8416.84-3.33%-
Jul 14, 202617.4217.4217.4217.4217.420.99%-
Jul 13, 202617.2517.2517.2517.2517.252.50%-
Jul 10, 202616.8316.8316.8316.8316.832.68%-
Jul 9, 202616.3916.3916.3916.3916.39-2.44%-
Jul 8, 202616.8016.8016.8016.8016.80-2.61%-
Jul 7, 202617.2517.2517.2517.2517.252.62%-
Jul 6, 202617.7418.3017.7416.8116.81-0.53%4
Jul 3, 202616.9016.9016.9016.9016.90-1.00%-
Jul 2, 202616.7016.7016.7017.0717.073.71%60
Jul 1, 202616.4616.4616.4616.4616.46-0.84%-
Jun 30, 202617.4017.4015.7816.6016.600.12%1,948
Jun 29, 202616.5816.5816.5816.5816.58-2.87%-
Jun 26, 202617.0717.0717.0717.0717.07-1.16%-
Jun 25, 202617.2717.2717.2717.2717.27-0.35%-
Jun 24, 202617.3317.3317.3317.3317.33-0.74%-
Jun 23, 202617.4617.4617.4617.4617.46-2.46%-
Jun 22, 202617.9017.9017.9017.9017.90-5.84%-
Jun 19, 202619.0119.0119.0119.0119.018.75%-
Jun 18, 202617.4817.4817.4817.4817.48-3.48%-
Jun 17, 202618.1118.1118.1118.1118.112.32%-
Jun 16, 202617.7017.7017.7017.7017.70-1.39%-
Jun 15, 202617.9517.9517.9517.9517.952.75%-
Jun 12, 202617.4717.4717.4717.4717.470.98%-
Jun 11, 202617.3017.3017.3017.3017.30-1.93%-
Jun 10, 202617.6417.6417.6417.6417.64-5.52%-
Jun 9, 202618.6718.6718.6718.6718.672.58%-
Jun 8, 202618.2018.2018.2018.2018.20-0.87%-