Kemira Oyj (FRA:KEM)
18.95
+0.22 (1.17%)
Last updated: Oct 20, 2025, 8:09 AM CET
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% | 9 |
| Oct 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 9 |
| Oct 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.17% | 9 |
| Oct 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.16% | 9 |
| Oct 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.05% | 9 |
| Oct 15, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.64% | 9 |
| Oct 14, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.21% | 9 |
| Oct 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.47% | 9 |
| Oct 10, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.05% | 9 |
| Oct 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.48% | 9 |
| Oct 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.11% | 9 |
| Oct 7, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.94% | 9 |
| Oct 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.31% | 9 |
| Oct 3, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.24% | 9 |
| Oct 2, 2025 | 19.20 | 19.37 | 19.20 | 19.37 | 19.37 | 2.11% | 9 |
| Oct 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.52% | 5 |
| Sep 30, 2025 | 19.06 | 19.07 | 19.06 | 19.07 | 19.07 | 0.69% | - |
| Sep 29, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.05% | 82 |
| Sep 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.94% | - |
| Sep 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.88% | - |
| Sep 24, 2025 | 19.32 | 19.32 | 19.28 | 19.28 | 19.28 | 0.89% | 10 |
| Sep 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.31% | 510 |
| Sep 22, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.52% | 510 |
| Sep 19, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.29% | 510 |
| Sep 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.57% | 510 |
| Sep 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.26% | 510 |
| Sep 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.71% | 510 |
| Sep 15, 2025 | 19.46 | 19.62 | 19.46 | 19.62 | 19.62 | 0.82% | 510 |
| Sep 12, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.41% | 650 |
| Sep 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.16% | 650 |
| Sep 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.15% | 650 |
| Sep 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% | 650 |
| Sep 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.23% | 650 |
| Sep 5, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.31% | 650 |
| Sep 4, 2025 | 19.36 | 19.54 | 19.36 | 19.54 | 19.54 | 0.72% | 650 |
| Sep 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.47% | 96 |
| Sep 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% | 96 |
| Sep 1, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.55% | 96 |
| Aug 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.50% | 96 |
| Aug 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.34% | 96 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70% | 96 |
| Aug 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.28% | 96 |
| Aug 25, 2025 | 20.24 | 20.32 | 20.24 | 20.32 | 20.32 | 0.20% | 96 |
| Aug 22, 2025 | 19.70 | 20.28 | 19.70 | 20.28 | 20.28 | 2.32% | 66 |
| Aug 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.05% | 600 |
| Aug 20, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.91% | 600 |
| Aug 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.52% | 27 |
| Aug 18, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.16% | 27 |
| Aug 15, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.05% | 27 |
| Aug 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.07% | 27 |