KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.83	0.83	0.83	0.83	0.83	-3.27%	-
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	3.38%	-
Jan 7, 2026	0.83	0.83	0.83	0.83	0.83	-2.13%	-
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	0.71%	-
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	-
Jan 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	0.49%	-
Dec 29, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	-
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	0.99%	-
Dec 22, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 19, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	-
Dec 18, 2025	0.81	0.81	0.81	0.81	0.81	-1.46%	-
Dec 17, 2025	0.82	0.82	0.82	0.82	0.82	0.99%	-
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-3.56%	-
Dec 15, 2025	0.84	0.84	0.84	0.84	0.84	0.48%	-
Dec 12, 2025	0.81	0.84	0.81	0.84	0.84	2.70%	4,126
Dec 11, 2025	0.82	0.82	0.82	0.82	0.82	0.49%	-
Dec 10, 2025	0.81	0.81	0.81	0.81	0.81	-2.87%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	3.21%	-
Dec 8, 2025	0.81	0.81	0.81	0.81	0.81	1.00%	-
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	-2.91%	-
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	2.99%	-
Dec 3, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	-
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-3.13%	-
Dec 1, 2025	0.83	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%	-