Kemira Oyj (FRA:KEM)
Germany · Delayed Price · Currency is EUR 19.61
-0.13 (-0.66%)
At close: Feb 20, 2026
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.66% | - |
| Feb 19, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.79% | - |
| Feb 18, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.89% | - |
| Feb 17, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.27% | - |
| Feb 16, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% | - |
| Feb 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.85% | - |
| Feb 12, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% | - |
| Feb 11, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.31% | - |
| Feb 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.78% | - |
| Feb 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.29% | - |
| Feb 6, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% | - |
| Feb 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.55% | - |
| Feb 4, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.81% | - |
| Feb 3, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.48% | - |
| Feb 2, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.25% | - |
| Jan 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.45% | - |
| Jan 29, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.65% | - |
| Jan 28, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.65% | - |
| Jan 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.20% | - |
| Jan 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% | - |
| Jan 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.16% | - |
| Jan 22, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3.22% | - |
| Jan 21, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -2.39% | - |
| Jan 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.60% | - |
| Jan 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.05% | - |
| Jan 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% | - |
| Jan 15, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.05% | - |
| Jan 14, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.45% | - |
| Jan 13, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.40% | - |
| Jan 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.67% | - |
| Jan 9, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.93% | - |
| Jan 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.39% | - |
| Jan 7, 2026 | 19.46 | 20.28 | 19.46 | 20.28 | 20.28 | 4.32% | 50 |
| Jan 6, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.05% | - |
| Jan 5, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.05% | - |
| Jan 2, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.41% | - |
| Dec 30, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.89% | - |
| Dec 29, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% | - |
| Dec 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | - |
| Dec 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.37% | - |
| Dec 19, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.26% | - |
| Dec 18, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.04% | - |
| Dec 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.79% | - |
| Dec 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.90% | - |
| Dec 15, 2025 | 19.16 | 19.45 | 19.16 | 19.45 | 19.45 | 0.78% | 716 |
| Dec 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.97% | - |
| Dec 11, 2025 | 18.95 | 19.49 | 18.95 | 19.49 | 19.49 | 3.45% | 15 |
| Dec 10, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.63% | - |
| Dec 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.58% | - |
| Dec 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.16% | - |