KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	8,629
Jul 23, 2026	0.88	0.91	0.88	0.89	0.89	-	8,494
Jul 22, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	3,359
Jul 21, 2026	0.89	0.90	0.89	0.90	0.90	1.70%	30,000
Jul 20, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	5,064
Jul 17, 2026	0.87	0.90	0.87	0.90	0.90	1.13%	11,601
Jul 16, 2026	0.88	0.89	0.87	0.89	0.89	2.31%	32,097
Jul 15, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	33,699
Jul 14, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	1,854
Jul 13, 2026	0.88	0.92	0.88	0.88	0.88	0.57%	30,617
Jul 10, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	23,403
Jul 9, 2026	0.87	0.87	0.87	0.87	0.87	-	14,256
Jul 8, 2026	0.88	0.88	0.87	0.87	0.87	-	45,774
Jul 7, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	28,798
Jul 6, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	64,510
Jul 3, 2026	0.88	0.88	0.87	0.87	0.87	-1.69%	16,111
Jul 2, 2026	0.89	0.89	0.89	0.89	0.89	-	53
Jul 1, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	52
Jun 30, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	53
Jun 29, 2026	0.88	0.88	0.88	0.88	0.88	-	23,322
Jun 26, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	18,045
Jun 25, 2026	0.88	0.89	0.88	0.89	0.89	-	2,529
Jun 24, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	23,494
Jun 23, 2026	0.88	0.89	0.88	0.88	0.88	-	5,215
Jun 22, 2026	0.89	0.90	0.88	0.88	0.88	-	29,009
Jun 19, 2026	0.89	0.89	0.88	0.88	0.88	-2.78%	29,137
Jun 18, 2026	0.89	0.90	0.89	0.90	0.90	-	5,269
Jun 17, 2026	0.89	0.90	0.89	0.90	0.90	-1.10%	4,032
Jun 16, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	3,938
Jun 15, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	25,439
Jun 12, 2026	0.91	0.92	0.91	0.91	0.91	-2.69%	3,186
Jun 11, 2026	0.90	0.93	0.90	0.93	0.93	-	60,308
Jun 10, 2026	0.89	0.93	0.89	0.93	0.93	2.76%	21,269
Jun 9, 2026	0.89	0.91	0.89	0.91	0.91	-1.63%	12,035
Jun 8, 2026	0.91	0.92	0.91	0.92	0.92	2.22%	3,082
Jun 5, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	11,000
Jun 4, 2026	0.91	0.91	0.91	0.91	0.91	-	13,995
Jun 3, 2026	0.91	0.91	0.90	0.91	0.91	-	13,491
Jun 2, 2026	0.90	0.91	0.90	0.91	0.91	-	6,051
Jun 1, 2026	0.92	0.95	0.90	0.91	0.91	0.56%	48,650
May 29, 2026	0.90	0.90	0.90	0.90	0.90	-	5,076
May 28, 2026	0.90	0.90	0.90	0.90	0.90	-	7,378
May 27, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	23,944
May 26, 2026	0.90	0.90	0.89	0.89	0.89	-	31,336
May 25, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	13,774
May 22, 2026	0.88	0.90	0.88	0.90	0.90	2.86%	16,052
May 21, 2026	0.90	0.90	0.88	0.88	0.88	-0.57%	1,200
May 20, 2026	0.91	0.91	0.86	0.88	0.88	-2.22%	44,706
May 19, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	6,425
May 18, 2026	0.89	0.91	0.89	0.91	0.91	1.11%	13,862