KME Group S.p.A. (BIT:KMER)
Italy · Delayed Price · Currency is EUR 1.500
-0.010 (-0.66%)
At close: Sep 4, 2026
BIT:KMER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | - | -0.66% | 1,100 |
| Sep 3, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 2,164 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 1, 2026 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 14,871 |
| Aug 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 225 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 12,165 |
| Aug 27, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -4.46% | 6,613 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 705 |
| Aug 25, 2026 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | 1.30% | 28,290 |
| Aug 24, 2026 | 1.45 | 1.54 | 1.41 | 1.54 | 1.54 | 6.21% | 41,089 |
| Aug 21, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 18,280 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,300 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 18, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,420 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 700 |
| Aug 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 500 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 500 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 646 |
| Aug 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 471 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 30, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 1,744 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 30 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 500 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 41 |
| Jul 24, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 3,983 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 3,666 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 680 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 200 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 286 |
| Jul 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 154 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 181 |
| Jul 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 213 |
| Jul 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 366 |
| Jul 10, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 2,064 |
| Jul 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 7, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 3,700 |
| Jul 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 2, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,122 |
| Jul 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 30, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 210 |
| Jun 29, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 4,500 |