Skip to main content
logo
Kemira Oyj (BIT:1KEMI)
Italy flag Italy · Delayed Price · Currency is EUR
17.56
-0.45 (-2.50%)
At close: Sep 4, 2026

BIT:1KEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.5617.5617.5617.5617.56-2.50%-
Sep 3, 202618.0118.0118.0118.0118.01-1.37%-
Sep 2, 202618.2618.2618.2618.2618.26-1.19%-
Sep 1, 202618.4818.4818.4818.4818.482.55%-
Aug 31, 202618.0218.0218.0218.0218.020.11%-
Aug 28, 202618.0018.0018.0018.0018.002.56%-
Aug 27, 202617.5517.5517.5517.5517.55-2.61%-
Aug 26, 202618.0218.0218.0218.0218.02-1.21%-
Aug 25, 202617.3117.4917.3118.2418.2422.58%37
Aug 24, 202614.8814.8814.8814.8814.88-11.64%-
Aug 21, 202616.8416.8416.8416.8416.84-5.87%-
Aug 20, 202617.8917.8917.8917.8917.892.52%-
Aug 19, 202617.4517.4517.4517.4517.45-0.29%-
Aug 18, 202617.5017.5017.5017.5017.502.58%-
Aug 17, 202617.0617.0617.0617.0617.060.65%-
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%-