KME Group S.p.A. (BIT:KMER)
Italy · Delayed Price · Currency is EUR 1.340
+0.040 (3.08%)
At close: Sep 12, 2025
KME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 12,101 |
| Sep 11, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 20,376 |
| Sep 10, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 10,058 |
| Sep 9, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 10,001 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 900 |
| Sep 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 4, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 8,005 |
| Sep 3, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 5,699 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 29, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | - | 2,444 |
| Aug 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3,050 |
| Aug 27, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 50,474 |
| Aug 26, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,024 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 1,022 |
| Aug 22, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 1,000 |
| Aug 21, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 3,000 |
| Aug 20, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 4,000 |
| Aug 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 12, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 516 |
| Aug 11, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 2,512 |
| Aug 8, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 5,010 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 1,200 |
| Aug 6, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 4,300 |
| Aug 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 4, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | - | 3,535 |
| Aug 1, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 2,500 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 700 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 28, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | - | 10,000 |
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 14, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 2,290 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,700 |
| Jul 10, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | - | 972 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 8, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | - | 44 |
| Jul 7, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | - | 250 |
| Jul 4, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | 2,100 |