Skip to main content
logo
Kemira Oyj (BIT:1KEMI)
Italy flag Italy · Delayed Price · Currency is EUR
16.71
-0.46 (-2.68%)
At close: Jul 20, 2026

BIT:1KEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jun 5, 202618.3618.3618.3618.3618.36-1.18%-
Jun 4, 202618.5818.5818.5818.5818.582.43%-
Jun 3, 202618.1418.1418.1418.1418.14-0.93%-
Jun 2, 202618.3118.3118.3118.3118.312.75%-
Jun 1, 202617.8717.8717.8717.8217.82-0.78%51
May 29, 202617.9617.9617.9617.9617.96-1.37%-
May 28, 202618.2118.2118.2118.2118.210.94%-
May 27, 202618.0418.0418.0418.0418.04-2.91%-
May 26, 202618.5818.5818.5818.5818.582.20%-
May 25, 202618.1818.1818.1818.1818.18-0.33%-
May 22, 202618.2418.2418.2418.2418.241.67%-
May 21, 202617.9417.9417.9417.9417.94-0.99%-
May 20, 202618.1218.1218.1218.1218.12-2.11%-
May 19, 202618.6319.4118.6318.5118.514.28%4
May 18, 202617.7517.7517.7517.7517.75-5.03%-
May 15, 202618.6918.6918.6918.6918.694.06%-
May 14, 202617.9617.9617.9617.9617.964.18%-
May 13, 202617.2417.2417.2417.2417.24-6.91%-
May 12, 202618.5218.5218.5218.5218.520.43%-
May 11, 202618.4418.4418.4418.4418.442.10%-