KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.83	0.83	0.83	0.83	-	1.72%	-
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	-1.69%	-
Nov 27, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 26, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	-
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	-
Nov 24, 2025	0.81	0.81	0.81	0.81	0.81	2.01%	-
Nov 21, 2025	0.80	0.80	0.80	0.80	0.80	-2.69%	-
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	-
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	-
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-1.96%	-
Nov 17, 2025	0.82	0.82	0.82	0.82	0.82	-0.49%	-
Nov 14, 2025	0.82	0.82	0.82	0.82	0.82	-0.97%	-
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-0.72%	-
Nov 12, 2025	0.83	0.83	0.83	0.83	0.83	0.48%	-
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	0.24%	-
Nov 10, 2025	0.83	0.83	0.83	0.83	0.83	0.49%	-
Nov 7, 2025	0.82	0.82	0.82	0.82	0.82	-1.90%	-
Nov 6, 2025	0.84	0.84	0.84	0.84	0.84	2.19%	-
Nov 5, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	-
Nov 4, 2025	0.84	0.84	0.84	0.84	0.84	0.24%	-
Nov 3, 2025	0.84	0.84	0.84	0.84	0.84	0.72%	-
Oct 31, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Oct 30, 2025	0.84	0.84	0.83	0.83	0.83	-1.18%	-
Oct 29, 2025	0.84	0.84	0.84	0.84	0.84	2.93%	-
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 27, 2025	0.83	0.83	0.82	0.82	0.82	-0.97%	-
Oct 24, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	-1.45%	-
Oct 22, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Oct 21, 2025	0.84	0.84	0.84	0.84	0.84	-3.45%	-
Oct 20, 2025	0.87	0.87	0.87	0.87	0.87	5.07%	-
Oct 17, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	-
Oct 16, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	-
Oct 14, 2025	0.83	0.83	0.83	0.83	0.83	-0.48%	-
Oct 13, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 10, 2025	0.84	0.84	0.84	0.84	0.84	-0.48%	-
Oct 9, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 8, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Oct 7, 2025	0.84	0.84	0.84	0.84	0.84	1.45%	-
Oct 6, 2025	0.83	0.83	0.83	0.83	0.83	-0.24%	-
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Oct 2, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	-
Oct 1, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Sep 30, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Sep 29, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Sep 26, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Sep 25, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Sep 24, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Sep 23, 2025	0.85	0.85	0.85	0.85	0.85	-	-