Kemira Oyj (FRA:KEM)
Germany · Delayed Price · Currency is EUR 17.16
+0.19 (1.12%)
At close: Sep 18, 2026
FRA:KEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.12% | - |
| Sep 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% | - |
| Sep 16, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.59% | - |
| Sep 15, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.05% | - |
| Sep 14, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.76% | - |
| Sep 11, 2026 | 17.23 | 17.23 | 17.20 | 17.20 | 17.20 | -1.09% | 180 |
| Sep 10, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.34% | - |
| Sep 9, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.22% | - |
| Sep 8, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.86% | - |
| Sep 7, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% | - |
| Sep 4, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.68% | - |
| Sep 3, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.62% | - |
| Sep 2, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.74% | - |
| Sep 1, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.45% | - |
| Aug 31, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.27% | - |
| Aug 28, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.52% | - |
| Aug 27, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.58% | - |
| Aug 26, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% | - |
| Aug 25, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.58% | - |
| Aug 24, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.70% | - |
| Aug 21, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% | - |
| Aug 20, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.17% | - |
| Aug 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% | - |
| Aug 18, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.55% | - |
| Aug 17, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.75% | - |
| Aug 14, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.12% | - |
| Aug 13, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% | - |
| Aug 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.20% | - |
| Aug 11, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.52% | - |
| Aug 10, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.46% | - |
| Aug 7, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.23% | - |
| Aug 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.82% | - |
| Aug 5, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Aug 4, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.94% | - |
| Aug 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% | - |
| Jul 31, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.45% | 300 |
| Jul 30, 2026 | 16.86 | 17.27 | 16.86 | 17.27 | 17.27 | 3.35% | 300 |
| Jul 29, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.89% | - |
| Jul 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.24% | - |
| Jul 27, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.37% | - |
| Jul 24, 2026 | 16.15 | 16.42 | 16.15 | 16.42 | 16.42 | -1.26% | 100 |
| Jul 23, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.06% | - |
| Jul 22, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.12% | - |
| Jul 21, 2026 | 16.60 | 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% | - |