KME Group S.p.A. (BIT:KMER)
Italy · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
At close: Mar 5, 2026
KME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | 9,835 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -2.16% | 21,093 |
| Mar 2, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 6,511 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,000 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,500 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,500 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 23, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,509 |
| Feb 20, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 1,003 |
| Feb 19, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 2,922 |
| Feb 18, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 3,598 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 16, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,018 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 11, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 9,403 |
| Feb 10, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 5,400 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4,200 |
| Feb 6, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | 5,280 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,500 |
| Feb 4, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 7,956 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,003 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 960 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 1,724 |
| Jan 28, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | - | 111 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 800 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 23, 2026 | 1.34 | 1.38 | 1.31 | 1.37 | 1.37 | 0.74% | 50,275 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 1,941 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -2.82% | 16,113 |
| Jan 20, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 1,519 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,820 |
| Jan 16, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 2.19% | 8,023 |
| Jan 15, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.01% | 22,790 |
| Jan 14, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | - | 12,909 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 25,600 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,572 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,650 |
| Jan 8, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,510 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 2,150 |
| Jan 6, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 4,900 |
| Jan 5, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 10,126 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 2,511 |
| Dec 30, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 3.13% | 7,000 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 32,000 |
| Dec 23, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | - | 4,450 |
| Dec 22, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,417 |
| Dec 19, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 1,911 |