ETR:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.67	84.84	84.17	84.35	-	1.02%	163
Jun 2, 2026	84.63	84.99	83.07	83.50	83.50	-0.91%	2,139
Jun 1, 2026	84.00	84.64	83.70	84.27	84.27	-0.67%	1,752
May 29, 2026	86.77	87.15	84.50	84.84	84.84	-1.38%	799
May 28, 2026	86.87	87.00	85.58	86.03	86.03	-0.53%	1,543
May 27, 2026	84.66	87.15	84.66	86.49	86.49	0.96%	221
May 26, 2026	85.84	85.84	85.16	85.67	85.67	0.02%	386
May 25, 2026	87.03	87.03	85.65	85.65	85.65	-0.27%	1,356
May 22, 2026	85.34	85.88	84.52	85.88	85.88	2.09%	2,890
May 21, 2026	83.18	84.17	83.17	84.12	84.12	0.39%	2,714
May 20, 2026	83.60	83.80	82.80	83.79	83.79	-	830
May 19, 2026	83.26	84.27	82.56	83.79	83.79	0.24%	932
May 18, 2026	82.55	83.60	82.41	83.59	83.59	1.48%	705
May 15, 2026	83.74	84.24	82.37	82.37	82.37	-0.71%	626
May 14, 2026	83.25	83.25	82.96	82.96	82.96	0.16%	106
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