ETR:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	88.06	88.06	88.06	88.06	88.06	0.03%	59
Jun 11, 2026	87.68	88.73	87.52	88.03	88.03	-0.12%	543
Jun 10, 2026	86.56	88.14	86.21	88.14	88.14	1.70%	1,073
Jun 9, 2026	84.88	86.67	84.29	86.67	86.67	1.90%	981
Jun 8, 2026	86.20	86.20	84.30	85.05	85.05	0.78%	6,365
Jun 5, 2026	81.06	84.39	80.74	84.39	84.39	5.83%	2,196
Jun 4, 2026	82.72	85.07	80.28	80.84	79.74	-1.86%	2,068
Jun 3, 2026	84.67	84.84	82.12	82.37	81.25	-1.35%	1,196
Jun 2, 2026	84.63	84.99	83.07	83.50	82.36	-0.91%	2,139
Jun 1, 2026	84.00	84.64	83.70	84.27	83.12	-0.67%	1,752
May 29, 2026	86.77	87.15	84.50	84.84	83.68	-1.38%	799
May 28, 2026	86.87	87.00	85.58	86.03	84.86	-0.53%	1,543
May 27, 2026	84.66	87.15	84.66	86.49	85.31	0.96%	221
May 26, 2026	85.84	85.84	85.16	85.67	84.50	0.02%	386
May 25, 2026	87.03	87.03	85.65	85.65	84.48	-0.27%	1,356
May 22, 2026	85.34	85.88	84.52	85.88	84.71	2.09%	2,890
May 21, 2026	83.18	84.17	83.17	84.12	82.97	0.39%	2,714
May 20, 2026	83.60	83.80	82.80	83.79	82.65	-	830
May 19, 2026	83.26	84.27	82.56	83.79	82.65	0.24%	932
May 18, 2026	82.55	83.60	82.41	83.59	82.45	1.48%	705
May 15, 2026	83.74	84.24	82.37	82.37	81.25	-0.71%	626
May 14, 2026	83.25	83.25	82.96	82.96	81.83	0.16%	106
May 13, 2026	82.24	83.66	82.24	82.83	81.70	-	232
May 12, 2026	81.76	82.83	81.34	82.83	81.70	1.83%	1,230
May 11, 2026	83.26	83.26	81.04	81.34	80.23	-2.90%	686
May 8, 2026	85.17	85.22	83.77	83.77	82.63	-1.05%	229
May 7, 2026	84.68	84.80	83.36	84.66	83.51	0.94%	175
May 6, 2026	82.78	83.87	82.78	83.87	82.73	2.82%	375
May 5, 2026	82.30	82.31	81.34	81.57	80.46	-0.62%	3,172