ETR:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	82.24	83.66	82.24	82.83	82.83	-	232
May 12, 2026	81.76	82.83	81.34	82.83	82.83	1.83%	1,230
May 11, 2026	83.26	83.26	81.04	81.34	81.34	-2.90%	686
May 8, 2026	85.17	85.22	83.77	83.77	83.77	-1.05%	229
May 7, 2026	84.68	84.80	83.36	84.66	84.66	0.94%	175
May 6, 2026	82.78	83.87	82.78	83.87	83.87	2.82%	375
May 5, 2026	82.30	82.31	81.34	81.57	81.57	-0.62%	3,172
May 4, 2026	84.19	84.19	81.65	82.08	82.08	-1.39%	4,184
Apr 30, 2026	82.05	83.46	82.05	83.24	83.24	0.81%	274
Apr 29, 2026	84.00	84.21	82.57	82.57	82.57	-2.98%	232
Apr 28, 2026	84.00	85.34	83.54	85.11	85.11	2.25%	1,085
Apr 27, 2026	82.65	83.93	82.65	83.24	83.24	-0.74%	121
Apr 24, 2026	83.52	84.77	83.52	83.86	83.86	0.37%	497
Apr 23, 2026	82.98	83.76	82.91	83.55	83.55	1.15%	256
Apr 22, 2026	82.45	82.91	82.19	82.60	82.60	-0.61%	1,583
Apr 21, 2026	84.19	84.20	83.11	83.11	83.11	-1.24%	334
Apr 20, 2026	84.70	84.70	83.50	84.15	84.15	-0.34%	598
Apr 17, 2026	83.80	84.66	83.32	84.44	84.44	1.53%	345
Apr 16, 2026	82.00	83.28	82.00	83.17	83.17	1.71%	134
Apr 15, 2026	83.18	83.18	81.54	81.77	81.77	-0.55%	771
Apr 14, 2026	82.69	82.69	81.20	82.22	82.22	0.56%	1,045
Apr 13, 2026	82.26	83.19	81.76	81.76	81.76	-1.55%	301
Apr 10, 2026	84.22	84.22	83.05	83.05	83.05	-0.43%	262
Apr 9, 2026	83.66	83.75	82.50	83.41	83.41	1.46%	1,372
Apr 8, 2026	81.34	82.31	80.47	82.21	82.21	0.18%	2,405
Apr 7, 2026	84.46	84.80	82.03	82.06	82.06	-1.78%	564
Apr 2, 2026	84.96	84.96	83.34	83.55	83.55	-0.20%	372
Apr 1, 2026	84.23	84.23	82.80	83.72	83.72	1.53%	1,369
Mar 31, 2026	84.52	84.74	82.26	82.46	82.46	-2.58%	1,277
Mar 30, 2026	86.52	87.03	84.25	84.64	84.64	-1.90%	1,461
Mar 27, 2026	86.82	86.82	85.71	86.28	86.28	-0.03%	390
Mar 26, 2026	86.62	87.24	85.51	86.31	86.31	1.24%	904
Mar 25, 2026	85.35	86.20	85.10	85.25	85.25	-0.32%	784
Mar 24, 2026	86.00	86.65	85.46	85.52	85.52	-0.22%	688
Mar 23, 2026	84.95	86.55	84.63	85.71	85.71	-0.20%	1,299
Mar 20, 2026	86.31	86.31	85.05	85.88	85.88	1.13%	2,121
Mar 19, 2026	86.01	86.20	84.92	84.92	84.92	-1.38%	404
Mar 18, 2026	88.02	88.13	85.13	86.11	86.11	-1.92%	251
Mar 17, 2026	87.49	88.10	87.16	87.80	87.80	1.29%	154
Mar 16, 2026	87.60	87.60	86.17	86.68	86.68	-0.12%	4,833
Mar 13, 2026	85.79	86.78	85.50	86.78	86.78	0.28%	220
Mar 12, 2026	86.59	87.37	86.08	86.54	86.54	-0.01%	932
Mar 11, 2026	87.56	88.35	86.13	86.55	86.55	-1.25%	5,324
Mar 10, 2026	88.10	88.98	87.42	87.65	87.65	-1.19%	564
Mar 9, 2026	90.46	90.46	88.45	88.71	88.71	-0.43%	698
Mar 6, 2026	89.80	91.66	88.56	89.09	89.09	-0.88%	231
Mar 5, 2026	92.20	93.11	89.00	89.88	88.77	0.48%	1,503
Mar 4, 2026	89.39	90.83	88.02	89.45	88.35	-1.56%	988
Mar 3, 2026	93.66	94.72	90.63	90.87	89.75	-3.34%	4,718
Mar 2, 2026	95.47	95.50	92.68	94.01	92.85	0.27%	2,800