KME Group S.p.A. (BIT:KMER)
Italy · Delayed Price · Currency is EUR 1.470
0.00 (0.00%)
At close: Oct 16, 2026
BIT:KMER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 28 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 170 |
| Oct 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 22 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 52 |
| Oct 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,681 |
| Oct 8, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | 524 |
| Oct 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 891 |
| Oct 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 67 |
| Oct 1, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 2.04% | 6,727 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 93 |
| Sep 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 827 |
| Sep 28, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 5,023 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | 11 |
| Sep 24, 2026 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 7,022 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,000 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 500 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 36 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,500 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 1,200 |
| Sep 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 56 |
| Sep 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 45 |
| Sep 14, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -2.00% | 6,141 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 1,050 |
| Sep 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 4,000 |
| Sep 9, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 3,000 |
| Sep 8, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 1,137 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,907 |
| Sep 4, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 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 |