KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.92	0.92	0.90	0.91	-	-0.66%	6,391
Aug 12, 2025	0.91	0.92	0.91	0.92	-	0.44%	4,346
Aug 11, 2025	0.91	0.91	0.91	0.91	-	-	22
Aug 8, 2025	0.92	0.92	0.90	0.91	-	-	281
Aug 7, 2025	0.90	0.91	0.90	0.91	-	0.22%	1,558
Aug 6, 2025	0.90	0.91	0.90	0.91	-	-0.22%	117
Aug 5, 2025	0.91	0.91	0.91	0.91	-	1.11%	40
Aug 4, 2025	0.90	0.92	0.90	0.90	-	0.22%	2,949
Aug 1, 2025	0.90	0.90	0.90	0.90	-	-1.32%	312
Jul 31, 2025	0.90	0.91	0.90	0.91	-	-	44
Jul 30, 2025	0.91	0.92	0.91	0.91	-	0.22%	100
Jul 29, 2025	0.91	0.91	0.91	0.91	-	-	36
Jul 28, 2025	0.90	0.91	0.89	0.91	-	2.25%	38,803
Jul 25, 2025	0.89	0.89	0.89	0.89	-	-0.22%	22
Jul 24, 2025	0.89	0.89	0.89	0.89	-	-1.33%	8,592
Jul 23, 2025	0.90	0.90	0.90	0.90	-	-0.22%	59
Jul 22, 2025	0.91	0.91	0.91	0.91	-	-	59
Jul 21, 2025	0.91	0.91	0.89	0.91	-	-0.22%	2,395
Jul 18, 2025	0.89	0.91	0.88	0.91	-	-	7,126
Jul 17, 2025	0.91	0.91	0.91	0.91	-	-	63
Jul 16, 2025	0.90	0.91	0.89	0.91	-	-	4,625
Jul 15, 2025	0.91	0.91	0.91	0.91	-	-	-
Jul 14, 2025	0.91	0.91	0.91	0.91	-	2.02%	2,117
Jul 11, 2025	0.89	0.89	0.89	0.89	-	-	25
Jul 10, 2025	0.90	0.91	0.89	0.89	-	-1.33%	2,670
Jul 9, 2025	0.90	0.90	0.90	0.90	-	-	-
Jul 8, 2025	0.91	0.91	0.90	0.90	-	-0.88%	2,573
Jul 7, 2025	0.90	0.91	0.90	0.91	-	-	6,915
Jul 4, 2025	0.92	0.92	0.90	0.91	-	1.56%	3,149
Jul 3, 2025	0.92	0.92	0.90	0.90	-	0.45%	3,926
Jul 2, 2025	0.90	0.92	0.88	0.89	-	-0.89%	61,499
Jul 1, 2025	0.90	0.90	0.90	0.90	-	-1.32%	1,097
Jun 30, 2025	0.91	0.91	0.91	0.91	-	1.33%	969
Jun 27, 2025	0.90	0.90	0.90	0.90	-	-1.10%	3
Jun 26, 2025	0.90	0.91	0.90	0.91	-	-	2,935
Jun 25, 2025	0.89	0.92	0.88	0.91	-	3.41%	27,479
Jun 24, 2025	0.90	0.90	0.88	0.88	-	-3.30%	40,870
Jun 23, 2025	0.91	0.92	0.90	0.91	-	0.89%	19,762
Jun 20, 2025	0.90	0.90	0.90	0.90	-	-	437
Jun 19, 2025	0.88	0.90	0.88	0.90	-	0.45%	12,812
Jun 18, 2025	0.88	0.90	0.88	0.90	-	0.90%	7,435
Jun 17, 2025	0.88	0.89	0.85	0.89	-	-0.22%	99,658
Jun 16, 2025	0.88	0.90	0.88	0.89	-	0.90%	294
Jun 13, 2025	0.89	0.91	0.88	0.88	-	-1.56%	1,651
Jun 12, 2025	0.89	0.91	0.89	0.90	-	-1.32%	8,136
Jun 11, 2025	0.89	0.91	0.89	0.91	-	1.56%	1,681
Jun 10, 2025	0.90	0.90	0.90	0.90	-	-0.44%	2,914
Jun 9, 2025	0.90	0.90	0.90	0.90	-	-1.10%	222
Jun 6, 2025	0.90	0.91	0.90	0.91	-	-	757
Jun 5, 2025	0.90	0.91	0.90	0.91	-	-	10,300