Skip to main content
logo
Kemira Oyj (FRA:KEM)
Germany flag Germany · Delayed Price · Currency is EUR
17.61
-0.15 (-0.84%)
At close: Jun 2, 2026

FRA:KEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.6117.6117.6117.61--0.84%-
Jun 1, 202617.6417.7617.6417.7617.76-0.89%17
May 29, 202617.9217.9217.9217.9217.921.07%300
May 28, 202617.7317.7317.7317.7317.73-0.23%-
May 27, 202617.7717.7717.7717.7717.77-0.11%-
May 26, 202617.7917.7917.7917.7917.790.68%-
May 25, 202617.6717.6717.6717.6717.670.57%-
May 22, 202617.5717.5717.5717.5717.570.57%-
May 21, 202617.4717.4717.4717.4717.470.69%-
May 20, 202617.3517.3517.3517.3517.35-0.06%-
May 19, 202617.3617.3617.3617.3617.361.94%-
May 18, 202617.0317.0317.0317.0317.03-1.45%-
May 15, 202617.2817.2817.2817.2817.28-0.40%-
May 14, 202617.3517.3517.3517.3517.350.52%-
May 13, 202617.2617.2617.2617.2617.260.52%-
May 12, 202617.1717.1717.1717.1717.17-0.58%-
May 11, 202617.2717.2717.2717.2717.27-0.40%-
May 8, 202617.3417.3417.3417.3417.34-1.48%-
May 7, 202617.6817.6817.6017.6017.600.17%200
May 6, 202617.5717.5717.5717.5717.571.62%-
May 5, 202617.2917.2917.2917.2917.29-1.65%-
May 4, 202617.5817.5817.5817.5817.584.02%-
Apr 30, 202616.9016.9016.9016.9016.90-1.23%-
Apr 29, 202617.1117.1117.1117.1117.11-1.44%-
Apr 28, 202617.3617.3617.3617.3617.36-1.20%-
Apr 27, 202617.5717.5717.5717.5717.57-6.69%-
Apr 24, 202618.8318.8318.8318.8318.83-1.00%-
Apr 23, 202619.0219.0219.0219.0219.02-0.83%-
Apr 22, 202619.1819.1819.1819.1819.18-1.29%-
Apr 21, 202619.4319.4319.4319.4319.430.73%-
Apr 20, 202619.2919.2919.2919.2919.29-0.05%-
Apr 17, 202619.3019.3019.3019.3019.300.21%-
Apr 16, 202619.2619.2619.2619.2619.26-1.88%-
Apr 15, 202619.6819.6819.6319.6319.63-1.26%15
Apr 14, 202619.8819.8819.8819.8819.880.20%-
Apr 13, 202619.8419.8419.8419.8419.840.25%-
Apr 10, 202619.7919.7919.7919.7919.792.12%-
Apr 9, 202619.3819.3819.3819.3819.38-3.29%-
Apr 8, 202620.0420.0420.0420.0420.044.70%-
Apr 7, 202619.1419.1419.1419.1419.141.59%-
Apr 2, 202618.8418.8418.8418.8418.84-1.00%-
Apr 1, 202619.0319.0319.0319.0319.03-3.16%-
Mar 31, 202619.6519.6519.6519.6519.651.97%-
Mar 30, 202619.2719.2719.2719.2719.27-0.98%-
Mar 27, 202619.4619.4619.4619.4619.461.94%-
Mar 26, 202619.0919.0919.0919.0919.09-0.31%-
Mar 25, 202619.1519.1519.1519.1519.152.19%-
Mar 24, 202618.7418.7418.7418.7418.74-0.85%-
Mar 23, 202618.0118.9018.0118.9018.902.61%2,000
Mar 20, 202618.4218.4218.4218.4218.42-1.29%-