Kemira Oyj (BIT:1KEMI)
Italy · Delayed Price · Currency is EUR 17.73
+0.11 (0.62%)
At close: Oct 2, 2026
BIT:1KEMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.30 | 17.30 | 17.30 | 17.73 | 17.73 | 2.83% | 2 |
| Oct 1, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.24 | 1.50% | - |
| Sep 30, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 16.99 | -0.23% | - |
| Sep 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | -0.06% | - |
| Sep 28, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | - | - |
| Sep 25, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | - | - |
| Sep 24, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | -1.47% | - |
| Sep 23, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.29 | - | - |
| Sep 22, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.29 | 2.32% | - |
| Sep 21, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 16.90 | 1.53% | - |
| Sep 18, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.65 | - | - |
| Sep 17, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.65 | - | - |
| Sep 16, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.65 | - | - |
| Sep 15, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.65 | 0.65% | - |
| Sep 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.54 | -3.43% | - |
| Sep 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | -0.68% | - |
| Sep 10, 2026 | 18.19 | 18.19 | 18.00 | 17.62 | 17.24 | 1.67% | 197 |
| Sep 9, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 16.96 | -4.88% | - |
| Sep 8, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 17.83 | 1.90% | - |
| Sep 7, 2026 | 18.43 | 19.29 | 18.43 | 17.88 | 17.50 | 1.82% | 2 |
| Sep 4, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.18 | -2.50% | - |
| Sep 3, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.62 | -1.37% | - |
| Sep 2, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 17.87 | -1.19% | - |
| Sep 1, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.08 | 2.55% | - |
| Aug 31, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | 0.11% | - |
| Aug 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.61 | 2.56% | - |
| Aug 27, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.17 | -2.61% | - |
| Aug 26, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | -1.21% | - |
| Aug 25, 2026 | 17.31 | 17.49 | 17.31 | 18.24 | 17.85 | 22.58% | 37 |
| Aug 24, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.56 | -11.64% | - |
| Aug 21, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.48 | -5.87% | - |
| Aug 20, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.51 | 2.52% | - |
| Aug 19, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.08 | -0.29% | - |
| Aug 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | 2.58% | - |
| Aug 17, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.69 | 0.65% | - |
| Aug 14, 2026 | 16.76 | 17.45 | 16.76 | 16.95 | 16.59 | -3.91% | 1,596 |
| Aug 13, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.26 | -1.29% | - |
| Aug 12, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.49 | -0.89% | - |
| Aug 11, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.64 | 2.62% | - |
| Aug 10, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.19 | -2.44% | - |
| Aug 7, 2026 | 17.52 | 17.52 | 17.52 | 18.01 | 17.62 | 0.28% | 12 |
| Aug 6, 2026 | 18.36 | 19.17 | 18.36 | 17.96 | 17.58 | 2.69% | 2 |
| Aug 5, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.12 | -0.57% | - |
| Aug 4, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.21 | -1.57% | - |
| Aug 3, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.49 | 2.35% | - |
| Jul 31, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.09 | 2.65% | - |
| Jul 30, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.65 | 0.35% | - |
| Jul 29, 2026 | 16.94 | 16.94 | 16.94 | 16.95 | 16.59 | 0.71% | 1,000 |
| Jul 28, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.47 | 0.12% | - |
| Jul 27, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.45 | 2.00% | - |