KME Group S.p.A. (BIT:KMER)
Italy · Delayed Price · Currency is EUR 1.330
0.00 (0.00%)
At close: Aug 13, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | - | 516 |
| Aug 11, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | - | - | 2,512 |
| Aug 8, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | - | 1.53% | 5,010 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | - | -0.76% | 1,200 |
| Aug 6, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | - | 0.76% | 4,300 |
| Aug 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| Aug 4, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | - | - | 3,535 |
| Aug 1, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | - | -0.76% | 2,500 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 700 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 28, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | - | - | 10,000 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jul 14, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | - | 0.76% | 2,290 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 1,700 |
| Jul 10, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | - | - | 972 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| Jul 8, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | - | - | 44 |
| Jul 7, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | - | - | 250 |
| Jul 4, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | - | -1.50% | 2,100 |
| Jul 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jul 2, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | - | 2,521 |
| Jul 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | 0.76% | 300 |
| Jun 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -0.75% | 2,890 |
| Jun 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 306 |
| Jun 25, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | - | - | 348 |
| Jun 24, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 1.53% | 3,844 |
| Jun 23, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | - | - | 9,030 |
| Jun 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| Jun 19, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | - | - | 4 |
| Jun 18, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | - | -1.50% | 14,112 |
| Jun 17, 2025 | 1.31 | 1.33 | 1.23 | 1.33 | - | - | 158,860 |
| Jun 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 12, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | - | - | 15,467 |
| Jun 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -0.75% | 28,095 |
| Jun 9, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | - | 33 |
| Jun 6, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | - | - | 9 |
| Jun 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | 0.75% | 644 |
| Jun 4, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | - | - | 6,471 |