KME Group S.p.A. (BIT:KMER)
Italy · Delayed Price · Currency is EUR 1.390
+0.010 (0.72%)
At close: Apr 2, 2026
BIT:KMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 5,045 |
| Apr 1, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 17,513 |
| Mar 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 30, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 10,003 |
| Mar 27, 2026 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | - | 21,440 |
| Mar 26, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | 1,052 |
| Mar 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 1,191 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 1,200 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 1,200 |
| Mar 20, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 3,521 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,629 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,500 |
| Mar 17, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | 1,024 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | 2,655 |
| Mar 13, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 2,705 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 2,000 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 2,400 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1,000 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 5, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | 9,835 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -2.16% | 21,093 |
| Mar 2, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 6,511 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,000 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,500 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,500 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 23, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,509 |
| Feb 20, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 1,003 |
| Feb 19, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 2,922 |
| Feb 18, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 3,598 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 16, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,018 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 11, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 9,403 |
| Feb 10, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 5,400 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4,200 |
| Feb 6, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | 5,280 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,500 |
| Feb 4, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 7,956 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,003 |
| 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 |