KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.83	0.83	0.83	0.83	0.83	-9.39%	-
Feb 19, 2026	0.82	0.92	0.82	0.92	0.92	12.25%	1,000
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	-3.09%	-
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	2.93%	-
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.92%	-
Feb 13, 2026	0.83	0.83	0.83	0.83	0.83	2.21%	-
Feb 12, 2026	0.82	0.82	0.82	0.82	0.82	-1.69%	-
Feb 11, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	-
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	-0.95%	-
Feb 9, 2026	0.84	0.84	0.84	0.84	0.84	1.94%	-
Feb 6, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 5, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 4, 2026	0.82	0.82	0.82	0.82	0.82	-2.37%	-
Feb 3, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 2, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 30, 2026	0.84	0.84	0.84	0.84	0.84	-0.24%	-
Jan 29, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 28, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	-
Jan 27, 2026	0.85	0.85	0.85	0.85	0.85	1.92%	-
Jan 26, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	-
Jan 23, 2026	0.84	0.84	0.84	0.84	0.84	3.72%	-
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-0.98%	-
Jan 21, 2026	0.81	0.81	0.81	0.81	0.81	-0.73%	-
Jan 20, 2026	0.82	0.82	0.82	0.82	0.82	-3.53%	-
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	-
Jan 16, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 15, 2026	0.85	0.85	0.85	0.85	0.85	0.95%	-
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	-
Jan 13, 2026	0.83	0.83	0.83	0.83	0.83	-2.12%	-
Jan 12, 2026	0.85	0.85	0.85	0.85	0.85	2.42%	-
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%	-