KME Group S.p.A. (BIT:KMER)
Italy · Delayed Price · Currency is EUR 1.330
0.00 (0.00%)
At close: Nov 28, 2025
KME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 9,566 |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,200 |
| Nov 26, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 4,000 |
| Nov 25, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 2,000 |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 750 |
| Nov 21, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 1,012 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Nov 19, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 1,011 |
| Nov 18, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 4,000 |
| Nov 17, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 4,666 |
| Nov 14, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 4,680 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Nov 11, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,022 |
| Nov 10, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,527 |
| Nov 7, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 4,000 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Nov 5, 2025 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | - | 12,242 |
| Nov 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 810 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 31, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 810 |
| Oct 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 29, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,009 |
| Oct 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 1,300 |
| Oct 24, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 8,151 |
| Oct 23, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,000 |
| Oct 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 21, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 3,500 |
| Oct 20, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 6,500 |
| Oct 17, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 3,000 |
| Oct 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 15, 2025 | 1.31 | 1.33 | 1.25 | 1.33 | 1.33 | - | 13,100 |
| Oct 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 9,100 |
| Oct 13, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 3,775 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,500 |
| Oct 9, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,050 |
| Oct 8, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 2,424 |
| Oct 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 3, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 4,101 |
| Oct 2, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 2,049 |
| Oct 1, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 5,999 |
| Sep 30, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 738 |
| Sep 29, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 4,709 |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1 |
| Sep 23, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | - | 7,500 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 6,100 |