KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	1.33	1.33	1.33	1.33	1.33	-	1,500
Dec 17, 2025	1.30	1.33	1.27	1.33	1.33	-	11,560
Dec 16, 2025	1.33	1.33	1.33	1.33	1.33	0.76%	1,100
Dec 15, 2025	1.29	1.32	1.29	1.32	1.32	-	2,900
Dec 12, 2025	1.29	1.32	1.29	1.32	1.32	-	2,000
Dec 11, 2025	1.28	1.32	1.28	1.32	1.32	3.13%	2,332
Dec 10, 2025	1.28	1.28	1.28	1.28	1.28	-3.76%	22
Dec 9, 2025	1.29	1.33	1.29	1.33	1.33	0.76%	1,622
Dec 8, 2025	1.29	1.32	1.29	1.32	1.32	-0.75%	1,352
Dec 5, 2025	1.31	1.33	1.31	1.33	1.33	-	3,300
Dec 4, 2025	1.31	1.33	1.27	1.33	1.33	-	7,399
Dec 3, 2025	1.29	1.33	1.29	1.33	1.33	-	1,501
Dec 2, 2025	1.28	1.33	1.28	1.33	1.33	-	1,501
Dec 1, 2025	1.30	1.33	1.30	1.33	1.33	-	1,878
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