KME Group S.p.A. (BIT:KME)
0.8980
-0.0020 (-0.22%)
At close: Sep 3, 2025
KME Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | -0.22% | 2,197 |
Sep 2, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 0.22% | 5,008 |
Sep 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 5,156 |
Aug 29, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | 0.90% | 1,226 |
Aug 28, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | - | -1.55% | 3,463 |
Aug 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -0.44% | 29 |
Aug 26, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | - | 0.44% | 11,762 |
Aug 25, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | - | -0.22% | 36,696 |
Aug 22, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | - | -0.44% | 22,365 |
Aug 21, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 1.11% | 1,283 |
Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 715 |
Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -0.88% | 2,271 |
Aug 18, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 0.89% | 3,400 |
Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.10% | 2,000 |
Aug 13, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | - | -0.66% | 6,406 |
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 |