Skip to main content
logo
Kemira Oyj (FRA:KEM)
Germany flag Germany · Delayed Price · Currency is EUR
19.08
+0.05 (0.26%)
At close: Dec 19, 2025

Kemira Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202519.0819.0819.0819.0819.080.26%-
Dec 18, 202519.0319.0319.0319.0319.03-1.04%-
Dec 17, 202519.2319.2319.2319.2319.230.79%-
Dec 16, 202519.0819.0819.0819.0819.08-1.90%-
Dec 15, 202519.1619.4519.1619.4519.450.78%716
Dec 12, 202519.3019.3019.3019.3019.30-0.97%-
Dec 11, 202518.9519.4918.9519.4919.493.45%15
Dec 10, 202518.8418.8418.8418.8418.84-0.63%-
Dec 9, 202518.9618.9618.9618.9618.96-0.58%-
Dec 8, 202519.0719.0719.0719.0719.07-0.16%-
Dec 5, 202519.1019.1019.1019.1019.100.21%-
Dec 4, 202519.0619.0619.0619.0619.06-0.10%-
Dec 3, 202519.0819.0819.0819.0819.08-1.55%-
Dec 2, 202519.3819.3819.3819.3819.381.20%-
Dec 1, 202519.1519.1519.1519.1519.15-0.57%-
Nov 28, 202519.2619.2619.2619.2619.26-0.26%-
Nov 27, 202519.1919.3119.1919.3119.310.68%100
Nov 26, 202519.1819.1819.1819.1819.181.59%-
Nov 25, 202518.8818.8818.8818.8818.88-0.26%103
Nov 24, 202518.9318.9318.9318.9318.932.66%-
Nov 21, 202518.4418.4418.4418.4418.44-3.00%-
Nov 20, 202519.0119.0119.0119.0119.010.37%-
Nov 19, 202518.5918.9418.5918.9418.941.45%2
Nov 18, 202518.6718.6718.6718.6718.67-2.05%-
Nov 17, 202519.0619.0619.0619.0619.06-0.78%-
Nov 14, 202519.2119.2119.2119.2119.21-0.26%-
Nov 13, 202519.2619.2619.2619.2619.260.84%-
Nov 12, 202519.1019.1019.1019.1019.102.41%-
Nov 11, 202518.6518.6518.6518.6518.65-0.85%-
Nov 10, 202518.8118.8118.8118.8118.812.40%-
Nov 7, 202518.3718.3718.3718.3718.37-0.22%-
Nov 6, 202518.4118.4118.4118.4118.410.33%-
Nov 5, 202518.3518.3518.3518.3518.35-1.92%-
Nov 4, 202518.7118.7118.7118.7118.71-1.37%-
Nov 3, 202518.9718.9718.9718.9718.970.26%-
Oct 31, 202518.9218.9218.9218.9218.92-0.79%-
Oct 30, 202519.0719.0719.0719.0719.070.90%-
Oct 29, 202518.9018.9018.9018.9018.90-1.25%-
Oct 28, 202519.1419.1419.1419.1419.14-4.40%-
Oct 27, 202520.0220.0220.0220.0220.023.52%-
Oct 24, 202519.3419.3419.3419.3418.971.74%-
Oct 23, 202519.0119.0119.0119.0118.650.69%-
Oct 22, 202518.8818.8818.8818.8818.52-0.11%-
Oct 21, 202518.9018.9018.9018.9018.54-0.26%-
Oct 20, 202518.9518.9518.9518.9518.591.17%-
Oct 17, 202518.7318.7318.7318.7318.37-0.16%-
Oct 16, 202518.7618.7618.7618.7618.40-1.05%-
Oct 15, 202518.9618.9618.9618.9618.600.64%-
Oct 14, 202518.8418.8418.8418.8418.48-0.21%-
Oct 13, 202518.8818.8818.8818.8818.52-0.47%-