Kemira Oyj (FRA:KEM)
Germany · Delayed Price · Currency is EUR 16.60
-0.25 (-1.48%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:KEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | - | -1.48% | - |
| Jul 20, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.48% | - |
| Jul 17, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.02% | - |
| Jul 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.01% | - |
| Jul 15, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.32% | - |
| Jul 14, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.12% | - |
| Jul 13, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.55% | - |
| Jul 10, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% | - |
| Jul 9, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.91% | - |
| Jul 8, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.67% | - |
| Jul 7, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.48% | - |
| Jul 6, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.67% | - |
| Jul 3, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.48% | - |
| Jul 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.73% | - |
| Jul 1, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.49% | - |
| Jun 30, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.74% | - |
| Jun 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.01% | - |
| Jun 26, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.24% | - |
| Jun 25, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.02% | - |
| Jun 24, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.41% | - |
| Jun 23, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.51% | - |
| Jun 22, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.06% | - |
| Jun 19, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.12% | - |
| Jun 18, 2026 | 17.47 | 17.47 | 17.27 | 17.27 | 17.27 | 0.06% | 300 |
| Jun 17, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.52% | - |
| Jun 16, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.59% | - |
| Jun 15, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.07% | - |
| Jun 12, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.08% | - |
| Jun 11, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.08% | - |
| Jun 10, 2026 | 17.76 | 17.76 | 16.37 | 16.37 | 16.37 | -7.72% | 1,100 |
| Jun 9, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.62% | - |
| Jun 8, 2026 | 17.59 | 17.85 | 17.59 | 17.85 | 17.85 | 0.96% | 10 |
| Jun 5, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.28% | - |
| Jun 4, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% | - |
| Jun 3, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.40% | - |
| Jun 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.84% | - |
| Jun 1, 2026 | 17.64 | 17.76 | 17.64 | 17.76 | 17.76 | -0.89% | 17 |
| May 29, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.07% | 300 |
| May 28, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.23% | - |
| May 27, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.11% | - |
| May 26, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.68% | - |
| May 25, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.57% | - |
| May 22, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.57% | - |
| May 21, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.69% | - |
| May 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% | - |
| May 19, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.94% | - |
| May 18, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.45% | - |
| May 15, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.40% | - |
| May 14, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% | - |
| May 13, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.52% | - |