Kemira Oyj (FRA:KEM)
Germany · Delayed Price · Currency is EUR 19.74
+0.02 (0.10%)
Last updated: Sep 9, 2025, 8:01 AM CET
Kemira Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | 0.10% | 650 |
| Sep 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | 1.23% | 650 |
| Sep 5, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | -0.31% | 650 |
| Sep 4, 2025 | 19.36 | 19.54 | 19.36 | 19.54 | - | 0.72% | 650 |
| Sep 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -1.47% | 96 |
| Sep 2, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | -0.15% | 96 |
| Sep 1, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | -0.55% | 96 |
| Aug 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | -0.50% | 96 |
| Aug 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | -1.34% | 96 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 0.70% | 96 |
| Aug 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | -1.28% | - |
| Aug 25, 2025 | 20.24 | 20.32 | 20.24 | 20.32 | - | 0.20% | 96 |
| Aug 22, 2025 | 19.70 | 20.28 | 19.70 | 20.28 | - | 2.32% | 66 |
| Aug 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | -0.05% | 600 |
| Aug 20, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 2.91% | 600 |
| Aug 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | - | -0.52% | 27 |
| Aug 18, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | 0.16% | 27 |
| Aug 15, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | 0.05% | 27 |
| Aug 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | -1.07% | 27 |
| Aug 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | - | 0.26% | 27 |
| Aug 12, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | -0.46% | 27 |
| Aug 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | 1.66% | 27 |
| Aug 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | - | 1.37% | 27 |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.16% | - |
| Aug 6, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | - | 1.23% | - |
| Aug 5, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | 0.86% | - |
| Aug 4, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | 0.65% | 27 |
| Aug 1, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | -2.59% | 27 |
| Jul 31, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | 0.05% | - |
| Jul 30, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -1.15% | 27 |
| Jul 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | -1.59% | 27 |
| Jul 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | 0.99% | 27 |
| Jul 25, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | -1.63% | 27 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 3.98% | - |
| Jul 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | 3.40% | 27 |
| Jul 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | - | -2.88% | - |
| Jul 21, 2025 | 18.41 | 18.77 | 18.41 | 18.77 | - | 0.91% | 27 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 0.32% | 208 |
| Jul 17, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 0.49% | 208 |
| Jul 16, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -0.91% | 208 |
| Jul 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | 0.70% | 208 |
| Jul 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 1.20% | 208 |
| Jul 11, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | -0.92% | 208 |
| Jul 10, 2025 | 18.35 | 18.44 | 18.35 | 18.44 | - | -5.00% | 208 |
| Jul 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | 1.78% | - |
| Jul 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | -2.10% | - |
| Jul 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | 0.78% | 60 |
| Jul 4, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | -2.77% | 60 |
| Jul 3, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | 0.86% | 60 |
| Jul 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | - | 0.72% | - |