ETR:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	93.01	94.29	92.64	93.46	-	0.09%	1,835
Aug 20, 2026	94.73	94.73	92.69	93.38	93.38	-0.21%	3,291
Aug 19, 2026	92.67	93.68	92.67	93.58	93.58	-0.71%	277
Aug 18, 2026	93.95	94.75	93.26	94.25	94.25	1.45%	1,159
Aug 17, 2026	95.67	95.67	92.85	92.90	92.90	-2.92%	1,849
Aug 14, 2026	95.17	95.69	95.17	95.69	95.69	0.49%	335
Aug 13, 2026	94.11	96.01	94.10	95.22	95.22	0.92%	588
Aug 12, 2026	93.45	94.35	93.28	94.35	94.35	1.31%	215
Aug 11, 2026	94.38	94.99	93.06	93.13	93.13	-0.79%	358
Aug 10, 2026	94.26	95.21	93.20	93.87	93.87	-0.26%	1,194
Aug 7, 2026	95.12	95.12	94.11	94.11	94.11	-0.57%	359
Aug 6, 2026	96.44	97.31	94.56	94.65	94.65	-0.79%	744
Aug 5, 2026	96.06	97.11	94.95	95.40	95.40	1.33%	779
Aug 4, 2026	93.64	94.67	92.17	94.15	94.15	-1.64%	1,876
Aug 3, 2026	95.52	97.31	95.49	95.72	95.72	0.31%	6,227
Jul 31, 2026	96.20	96.20	94.09	95.42	95.42	0.19%	32
Jul 30, 2026	98.40	99.87	94.95	95.24	95.24	-3.78%	432
Jul 29, 2026	100.00	100.00	97.42	98.98	98.98	-1.18%	203
Jul 28, 2026	99.20	100.96	98.18	100.16	100.16	2.19%	2,354
Jul 27, 2026	97.12	98.32	95.46	98.01	98.01	2.01%	2,508
Jul 24, 2026	93.58	96.08	93.58	96.08	96.08	1.78%	29
Jul 23, 2026	96.21	96.21	94.29	94.40	94.40	-1.26%	400
Jul 22, 2026	94.83	95.60	94.79	95.60	95.60	1.13%	92
Jul 21, 2026	95.30	95.30	94.25	94.53	94.53	-0.59%	256
Jul 20, 2026	93.87	95.23	93.87	95.09	95.09	-0.85%	102
Jul 17, 2026	95.67	96.54	95.67	95.91	95.91	0.92%	312
Jul 16, 2026	93.82	95.04	93.59	95.04	95.04	0.98%	315
Jul 15, 2026	93.76	94.65	92.91	94.12	94.12	-0.04%	666
Jul 14, 2026	95.83	96.92	94.16	94.16	94.16	-3.15%	630
Jul 13, 2026	98.34	98.90	97.18	97.22	97.22	-1.13%	477
Jul 10, 2026	96.98	98.78	96.79	98.33	98.33	1.59%	342
Jul 9, 2026	96.70	96.88	95.95	96.79	96.79	-1.21%	496
Jul 8, 2026	100.62	100.92	97.82	97.98	97.98	-3.03%	294
Jul 7, 2026	99.89	101.20	99.22	101.04	101.04	3.54%	1,085
Jul 6, 2026	99.21	100.16	97.42	97.59	97.59	-3.97%	814
Jul 3, 2026	99.12	102.20	99.12	101.62	101.62	2.64%	454
Jul 2, 2026	97.65	99.12	97.65	99.01	99.01	2.06%	844
Jul 1, 2026	96.53	97.70	96.00	97.01	97.01	1.20%	1,726
Jun 30, 2026	96.95	97.20	95.25	95.86	95.86	0.85%	932
Jun 29, 2026	95.02	96.18	94.97	95.05	95.05	-0.67%	1,141
Jun 26, 2026	95.58	95.69	94.98	95.69	95.69	1.15%	570
Jun 25, 2026	93.25	95.74	93.25	94.60	94.60	-0.07%	1,028
Jun 24, 2026	91.86	94.67	90.70	94.67	94.67	4.48%	845
Jun 23, 2026	88.85	90.61	88.26	90.61	90.61	0.74%	670
Jun 22, 2026	88.63	90.01	88.63	89.94	89.94	1.65%	614
Jun 19, 2026	88.48	88.48	88.48	88.48	88.48	-1.07%	-
Jun 18, 2026	89.28	89.81	88.38	89.44	89.44	0.03%	1,246
Jun 17, 2026	89.56	90.50	89.38	89.41	89.41	-0.83%	1,025
Jun 16, 2026	89.04	90.28	88.05	90.16	90.16	1.18%	433
Jun 15, 2026	88.70	89.11	87.59	89.11	89.11	1.19%	483