ETR:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	84.35	84.54	83.73	83.80	83.80	-1.09%	254
Oct 1, 2026	86.44	86.46	83.80	84.72	84.72	-2.56%	2,075
Sep 30, 2026	87.06	87.44	86.95	86.95	86.95	0.30%	115
Sep 29, 2026	86.95	86.95	86.58	86.69	86.69	0.64%	5
Sep 28, 2026	86.15	87.57	86.14	86.14	86.14	1.27%	1,481
Sep 25, 2026	85.84	85.84	84.98	85.06	85.06	-0.86%	843
Sep 24, 2026	86.28	86.82	85.40	85.80	85.80	-0.23%	3,413
Sep 23, 2026	86.71	86.88	86.00	86.00	86.00	-0.76%	305
Sep 22, 2026	85.42	87.02	85.42	86.66	86.66	1.55%	451
Sep 21, 2026	85.37	85.57	84.88	85.34	85.34	-	994
Sep 18, 2026	85.57	85.69	85.05	85.34	85.34	0.13%	251
Sep 17, 2026	86.06	86.16	85.23	85.23	85.23	-0.18%	300
Sep 16, 2026	86.22	86.22	85.27	85.38	85.38	0.92%	1,177
Sep 15, 2026	86.51	86.63	84.50	84.60	84.60	-2.73%	1,239
Sep 14, 2026	85.82	86.97	85.72	86.97	86.97	3.41%	340
Sep 11, 2026	85.36	85.51	83.93	84.10	84.10	-1.12%	744
Sep 10, 2026	86.08	86.08	85.00	85.05	85.05	0.29%	2,731
Sep 9, 2026	87.90	88.79	84.74	84.80	84.80	-4.63%	1,901
Sep 8, 2026	90.19	90.19	88.92	88.92	88.92	-1.57%	1,139
Sep 7, 2026	92.73	92.73	90.18	90.34	90.34	-1.64%	1,008
Sep 4, 2026	92.52	92.52	91.71	91.85	91.85	-0.54%	415
Sep 3, 2026	93.73	93.73	93.45	93.45	92.35	0.47%	236
Sep 2, 2026	93.44	93.44	92.45	93.01	91.91	-0.28%	780
Sep 1, 2026	93.88	94.28	92.60	93.27	92.17	0.04%	614
Aug 31, 2026	92.00	94.50	92.00	93.23	92.13	-1.55%	196
Aug 28, 2026	95.45	95.52	94.70	94.70	93.58	0.21%	85
Aug 27, 2026	94.13	94.50	93.92	94.50	93.39	-0.58%	426
Aug 26, 2026	95.50	95.50	95.05	95.05	93.93	0.22%	140
Aug 25, 2026	95.27	95.27	94.48	94.84	93.72	-1.07%	527
Aug 24, 2026	94.36	96.03	94.36	95.87	94.74	2.58%	497
Aug 21, 2026	93.01	94.29	92.64	93.46	92.36	0.09%	1,835
Aug 20, 2026	94.73	94.73	92.69	93.38	92.28	-0.21%	3,291
Aug 19, 2026	92.67	93.68	92.67	93.58	92.48	-0.71%	277
Aug 18, 2026	93.95	94.75	93.26	94.25	93.14	1.45%	1,159
Aug 17, 2026	95.67	95.67	92.85	92.90	91.81	-2.92%	1,849
Aug 14, 2026	95.17	95.69	95.17	95.69	94.56	0.49%	335
Aug 13, 2026	94.11	96.01	94.10	95.22	94.10	0.92%	588
Aug 12, 2026	93.45	94.35	93.28	94.35	93.24	1.31%	215
Aug 11, 2026	94.38	94.99	93.06	93.13	92.03	-0.79%	358
Aug 10, 2026	94.26	95.21	93.20	93.87	92.76	-0.26%	1,194
Aug 7, 2026	95.12	95.12	94.11	94.11	93.00	-0.57%	359
Aug 6, 2026	96.44	97.31	94.56	94.65	93.53	-0.79%	744
Aug 5, 2026	96.06	97.11	94.95	95.40	94.28	1.33%	779
Aug 4, 2026	93.64	94.67	92.17	94.15	93.04	-1.64%	1,876
Aug 3, 2026	95.52	97.31	95.49	95.72	94.59	0.31%	6,227
Jul 31, 2026	96.20	96.20	94.09	95.42	94.30	0.19%	32
Jul 30, 2026	98.40	99.87	94.95	95.24	94.12	-3.78%	432
Jul 29, 2026	100.00	100.00	97.42	98.98	97.81	-1.18%	203
Jul 28, 2026	99.20	100.96	98.18	100.16	98.98	2.19%	2,354
Jul 27, 2026	97.12	98.32	95.46	98.01	96.85	2.01%	2,508