KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.90	0.90	0.87	0.88	0.88	-0.56%	17,179
Nov 3, 2026	0.86	0.89	0.86	0.89	0.89	-0.56%	2,327
Nov 2, 2026	0.89	0.89	0.87	0.89	0.89	2.89%	11,299
Oct 30, 2026	0.87	0.87	0.86	0.87	0.87	-	13,825
Oct 29, 2026	0.89	0.89	0.87	0.87	0.87	-2.26%	8,659
Oct 28, 2026	0.85	0.89	0.85	0.89	0.89	-	4,085
Oct 27, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	1,041
Oct 26, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	6,445
Oct 23, 2026	0.85	0.90	0.85	0.89	0.89	1.72%	21,090
Oct 22, 2026	0.87	0.88	0.87	0.87	0.87	2.35%	15,000
Oct 21, 2026	0.84	0.89	0.80	0.85	0.85	-1.16%	310,442
Oct 20, 2026	0.88	0.89	0.83	0.86	0.86	-1.15%	82,902
Oct 19, 2026	0.88	0.88	0.87	0.87	0.87	-	21,525
Oct 16, 2026	0.90	0.90	0.87	0.87	0.87	-2.79%	2,264
Oct 15, 2026	0.88	0.91	0.87	0.90	0.90	1.70%	7,767
Oct 14, 2026	0.89	0.90	0.88	0.88	0.88	-1.68%	17,648
Oct 13, 2026	0.88	0.90	0.87	0.90	0.90	2.29%	4,693
Oct 12, 2026	0.88	0.92	0.88	0.88	0.88	-2.78%	14,290
Oct 9, 2026	0.88	0.90	0.88	0.90	0.90	2.86%	55
Oct 8, 2026	0.88	0.90	0.88	0.88	0.88	-2.78%	7,918
Oct 7, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Oct 6, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	9,000
Oct 5, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	13,938
Oct 2, 2026	0.91	0.93	0.89	0.90	0.90	-2.70%	3,650
Oct 1, 2026	0.94	0.94	0.89	0.93	0.93	1.65%	17,752
Sep 30, 2026	0.89	0.91	0.89	0.91	0.91	1.68%	2,476
Sep 29, 2026	0.92	0.92	0.90	0.90	0.90	0.56%	3,968
Sep 28, 2026	0.91	0.93	0.89	0.89	0.89	-2.73%	4,944
Sep 25, 2026	0.92	0.92	0.89	0.92	0.92	1.67%	6,536
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