KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.93	0.93	0.90	0.90	0.90	-1.64%	16,228
Sep 23, 2026	0.90	0.95	0.89	0.92	0.92	2.23%	47,597
Sep 22, 2026	0.91	0.94	0.88	0.90	0.90	-1.65%	73,929
Sep 21, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Sep 18, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	14,010
Sep 17, 2026	0.91	0.92	0.91	0.92	0.92	-0.54%	3,440
Sep 16, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	6,417
Sep 15, 2026	0.91	0.92	0.91	0.92	0.92	-1.61%	9,654
Sep 14, 2026	0.93	0.93	0.93	0.93	0.93	-2.62%	6,154
Sep 11, 2026	0.92	0.97	0.91	0.96	0.96	3.24%	40,946
Sep 10, 2026	0.91	0.93	0.91	0.93	0.93	2.21%	13,218
Sep 9, 2026	0.91	0.91	0.91	0.91	0.91	-1.63%	7,000
Sep 8, 2026	0.93	0.94	0.90	0.92	0.92	-0.54%	34,707
Sep 7, 2026	0.93	0.93	0.93	0.93	0.93	-	7,595
Sep 4, 2026	0.94	0.94	0.93	0.93	0.93	-1.07%	6,850
Sep 3, 2026	0.94	0.94	0.93	0.94	0.94	-	67,541
Sep 2, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	230
Sep 1, 2026	0.95	0.96	0.93	0.94	0.94	-3.59%	7,014
Aug 31, 2026	0.96	0.98	0.95	0.98	0.98	-0.51%	9,240
Aug 28, 2026	0.97	0.98	0.95	0.98	0.98	1.55%	16,455
Aug 27, 2026	1.04	1.04	0.96	0.97	0.97	-3.50%	94,883
Aug 26, 2026	1.00	1.01	0.98	1.00	1.00	-1.96%	31,648
Aug 25, 2026	0.97	1.04	0.96	1.02	1.02	4.08%	71,025
Aug 24, 2026	0.97	0.98	0.95	0.98	0.98	2.62%	12,690
Aug 21, 2026	0.94	0.97	0.94	0.96	0.96	4.95%	67,853
Aug 20, 2026	0.93	0.94	0.91	0.91	0.91	1.11%	27,513
Aug 19, 2026	0.90	0.93	0.89	0.90	0.90	2.27%	104,365
Aug 18, 2026	0.90	0.93	0.88	0.88	0.88	-	14,810
Aug 17, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	257
Aug 14, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	2,032
Aug 13, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 12, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	1,562
Aug 11, 2026	0.88	0.89	0.88	0.88	0.88	-	1,433
Aug 10, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	3,096
Aug 7, 2026	0.90	0.90	0.89	0.89	0.89	-	522
Aug 6, 2026	0.88	0.90	0.88	0.89	0.89	0.57%	44,675
Aug 5, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	17,729
Aug 4, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	17,333
Aug 3, 2026	0.88	0.89	0.88	0.88	0.88	-	8,775
Jul 31, 2026	0.88	0.88	0.88	0.88	0.88	-	1,000
Jul 30, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	5,569
Jul 29, 2026	0.90	0.92	0.88	0.90	0.90	-	30,635
Jul 28, 2026	0.89	0.90	0.88	0.90	0.90	1.70%	14,492
Jul 27, 2026	0.89	0.89	0.88	0.88	0.88	-	34
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