KME Group S.p.A. (BIT:KME)
Italy flag Italy · Delayed Price · Currency is EUR
0.8980
-0.0020 (-0.22%)
At close: Sep 3, 2025

KME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.880.900.880.90--0.22%2,197
Sep 2, 20250.890.900.890.90-0.22%5,008
Sep 1, 20250.900.900.900.90--5,156
Aug 29, 20250.880.900.880.90-0.90%1,226
Aug 28, 20250.900.900.890.89--1.55%3,463
Aug 27, 20250.900.900.900.90--0.44%29
Aug 26, 20250.880.910.880.91-0.44%11,762
Aug 25, 20250.890.910.880.90--0.22%36,696
Aug 22, 20250.900.910.880.91--0.44%22,365
Aug 21, 20250.900.910.900.91-1.11%1,283
Aug 20, 20250.900.900.900.90--715
Aug 19, 20250.900.900.900.90--0.88%2,271
Aug 18, 20250.900.910.900.91-0.89%3,400
Aug 14, 20250.900.900.900.90--1.10%2,000
Aug 13, 20250.920.920.900.91--0.66%6,406
Aug 12, 20250.910.920.910.92-0.44%4,346
Aug 11, 20250.910.910.910.91--22
Aug 8, 20250.920.920.900.91--281
Aug 7, 20250.900.910.900.91-0.22%1,558
Aug 6, 20250.900.910.900.91--0.22%117
Aug 5, 20250.910.910.910.91-1.11%40
Aug 4, 20250.900.920.900.90-0.22%2,949
Aug 1, 20250.900.900.900.90--1.32%312
Jul 31, 20250.900.910.900.91--44
Jul 30, 20250.910.920.910.91-0.22%100
Jul 29, 20250.910.910.910.91--36
Jul 28, 20250.900.910.890.91-2.25%38,803
Jul 25, 20250.890.890.890.89--0.22%22
Jul 24, 20250.890.890.890.89--1.33%8,592
Jul 23, 20250.900.900.900.90--0.22%59
Jul 22, 20250.910.910.910.91--59
Jul 21, 20250.910.910.890.91--0.22%2,395
Jul 18, 20250.890.910.880.91--7,126
Jul 17, 20250.910.910.910.91--63
Jul 16, 20250.900.910.890.91--4,625
Jul 15, 20250.910.910.910.91---
Jul 14, 20250.910.910.910.91-2.02%2,117
Jul 11, 20250.890.890.890.89--25
Jul 10, 20250.900.910.890.89--1.33%2,670
Jul 9, 20250.900.900.900.90---
Jul 8, 20250.910.910.900.90--0.88%2,573
Jul 7, 20250.900.910.900.91--6,915
Jul 4, 20250.920.920.900.91-1.56%3,149
Jul 3, 20250.920.920.900.90-0.45%3,926
Jul 2, 20250.900.920.880.89--0.89%61,499
Jul 1, 20250.900.900.900.90--1.32%1,097
Jun 30, 20250.910.910.910.91-1.33%969
Jun 27, 20250.900.900.900.90--1.10%3
Jun 26, 20250.900.910.900.91--2,935
Jun 25, 20250.890.920.880.91-3.41%27,479