Skip to main content
logo
Kemira Oyj (FRA:KEM)
Germany flag Germany · Delayed Price · Currency is EUR
15.45
-0.64 (-3.98%)
Last updated: Oct 23, 2026, 8:07 AM CEST

FRA:KEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.4515.4515.4515.4515.45-3.98%600
Oct 22, 202616.0916.0916.0916.0916.09-1.23%-
Oct 21, 202616.2916.2916.2916.2916.29-1.57%-
Oct 20, 202616.5516.5516.5516.5516.55-1.49%-
Oct 19, 202616.8016.8016.8016.8016.800.72%-
Oct 16, 202616.6816.6816.6816.6816.68-0.06%-
Oct 15, 202616.6916.6916.6916.6916.69-1.24%-
Oct 14, 202616.9016.9016.9016.9016.90-0.88%-
Oct 13, 202616.7717.0516.7717.0517.050.59%600
Oct 12, 202616.9516.9516.9516.9516.950.71%-
Oct 9, 202616.8316.8316.8316.8316.83-0.36%-
Oct 8, 202616.8916.8916.8916.8916.890.48%-
Oct 7, 202616.8116.8116.8116.8116.810.18%-
Oct 6, 202616.7816.7816.7816.7816.78-0.77%-
Oct 5, 202616.8316.9116.8316.9116.913.11%436
Oct 2, 202616.7816.7816.7816.7816.40-1.99%-
Oct 1, 202617.1217.1217.1217.1216.73-0.93%-
Sep 30, 202617.2817.2817.2817.2816.890.23%-
Sep 29, 202617.2417.2417.2417.2416.85-0.17%-
Sep 28, 202617.2717.2717.2717.2716.88-0.12%-
Sep 25, 202617.2917.2917.2917.2916.900.17%-
Sep 24, 202617.2617.2617.2617.2616.87-1.88%-
Sep 23, 202617.5917.5917.5917.5917.190.69%-
Sep 22, 202617.1817.4717.1817.4717.071.81%1,205
Sep 21, 202617.1617.1617.1617.1616.77--
Sep 18, 202617.1617.1617.1617.1616.771.12%-
Sep 17, 202616.9716.9716.9716.9716.59-0.12%-
Sep 16, 202616.9916.9916.9916.9916.610.59%-
Sep 15, 202616.8916.8916.8916.8916.51-1.05%-
Sep 14, 202617.0717.0717.0717.0716.68-0.76%-
Sep 11, 202617.2317.2317.2017.2016.81-1.09%180
Sep 10, 202617.3917.3917.3917.3917.00-0.34%-
Sep 9, 202617.4517.4517.4517.4517.051.22%-
Sep 8, 202617.2417.2417.2417.2416.85-0.86%-
Sep 7, 202617.3917.3917.3917.3917.00-0.11%-
Sep 4, 202617.4117.4117.4117.4117.02-0.68%-
Sep 3, 202617.5317.5317.5317.5317.13-0.62%-
Sep 2, 202617.6417.6417.6417.6417.240.74%-
Sep 1, 202617.5117.5117.5117.5117.11-0.45%-
Aug 31, 202617.5917.5917.5917.5917.191.27%-
Aug 28, 202617.3717.3717.3717.3716.98-0.52%-
Aug 27, 202617.4617.4617.4617.4617.060.58%-
Aug 26, 202617.3617.3617.3617.3616.97-0.06%-
Aug 25, 202617.3717.3717.3717.3716.980.58%-
Aug 24, 202617.2717.2717.2717.2716.880.70%-
Aug 21, 202617.1517.1517.1517.1516.76-0.12%-
Aug 20, 202617.1717.1717.1717.1716.78-0.17%-
Aug 19, 202617.2017.2017.2017.2016.810.17%-
Aug 18, 202617.1717.1717.1717.1716.78-1.55%-
Aug 17, 202617.4417.4417.4417.4417.050.75%-