KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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