Kempower Oyj (LON:0KEP)
London · Delayed Price · Currency is GBP · Price in EUR 15.12
-0.08 (-0.53%)
At close: Nov 5, 2025
Kempower Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.94 | 15.03 | 14.76 | 14.87 | 14.87 | - | 2,940 |
| Nov 6, 2025 | 14.80 | 15.25 | 14.80 | 14.87 | 14.87 | -1.65% | 9,510 |
| Nov 5, 2025 | 15.14 | 15.18 | 14.84 | 15.12 | 15.12 | -0.53% | 2,270 |
| Nov 4, 2025 | 15.33 | 15.40 | 15.16 | 15.20 | 15.20 | -4.56% | 8,690 |
| Nov 3, 2025 | 15.41 | 16.17 | 15.40 | 15.93 | 15.93 | 4.73% | 10,126 |
| Oct 31, 2025 | 15.07 | 15.35 | 15.03 | 15.21 | 15.21 | -1.96% | 8,570 |
| Oct 30, 2025 | 14.94 | 15.78 | 14.94 | 15.51 | 15.51 | 8.64% | 10,852 |
| Oct 29, 2025 | 16.49 | 16.49 | 14.15 | 14.28 | 14.28 | -11.66% | 35,057 |
| Oct 28, 2025 | 16.28 | 16.28 | 15.90 | 16.16 | 16.16 | -1.85% | 4,889 |
| Oct 27, 2025 | 16.63 | 16.68 | 16.25 | 16.47 | 16.47 | 0.72% | 3,975 |
| Oct 24, 2025 | 16.74 | 16.90 | 16.31 | 16.35 | 16.35 | -0.61% | 16,799 |
| Oct 23, 2025 | 16.35 | 16.65 | 16.23 | 16.45 | 16.45 | 1.08% | 12,205 |
| Oct 22, 2025 | 16.07 | 16.32 | 16.00 | 16.28 | 16.28 | 2.23% | 3,233 |
| Oct 21, 2025 | 15.83 | 16.45 | 15.83 | 15.92 | 15.92 | 2.01% | 12,913 |
| Oct 20, 2025 | 15.67 | 15.69 | 15.40 | 15.61 | 15.61 | 2.15% | 9,084 |
| Oct 17, 2025 | 15.44 | 15.80 | 15.14 | 15.28 | 15.28 | -0.13% | 10,591 |
| Oct 16, 2025 | 15.15 | 15.39 | 15.08 | 15.30 | 15.30 | 2.57% | 7,017 |
| Oct 15, 2025 | 14.90 | 15.25 | 14.85 | 14.91 | 14.91 | 1.35% | 3,126 |
| Oct 14, 2025 | 14.61 | 14.84 | 14.56 | 14.72 | 14.72 | -0.50% | 5,808 |
| Oct 13, 2025 | 14.82 | 14.82 | 14.59 | 14.79 | 14.79 | -0.84% | 3,298 |
| Oct 10, 2025 | 14.81 | 14.96 | 14.80 | 14.92 | 14.92 | 0.19% | 3,357 |
| Oct 9, 2025 | 14.76 | 14.98 | 14.76 | 14.89 | 14.89 | -1.42% | 2,754 |
| Oct 8, 2025 | 15.07 | 15.14 | 14.70 | 15.10 | 15.10 | 1.24% | 5,136 |
| Oct 7, 2025 | 14.76 | 14.94 | 14.76 | 14.92 | 14.92 | -0.17% | 907 |
| Oct 6, 2025 | 14.84 | 14.96 | 14.71 | 14.94 | 14.94 | 0.73% | 4,360 |
| Oct 3, 2025 | 15.00 | 15.20 | 14.67 | 14.83 | 14.83 | 0.69% | 11,749 |
| Oct 2, 2025 | 14.79 | 14.83 | 14.69 | 14.73 | 14.73 | 1.04% | 2,831 |
| Oct 1, 2025 | 14.63 | 14.63 | 14.48 | 14.58 | 14.58 | 0.98% | 2,793 |
| Sep 30, 2025 | 14.59 | 14.59 | 14.14 | 14.44 | 14.44 | -0.12% | 8,731 |
| Sep 29, 2025 | 14.52 | 14.55 | 14.26 | 14.46 | 14.46 | -0.61% | 3,464 |
| Sep 26, 2025 | 14.63 | 14.68 | 14.40 | 14.54 | 14.54 | -4.54% | 7,060 |
| Sep 25, 2025 | 15.36 | 15.36 | 14.64 | 15.23 | 15.23 | -0.39% | 13,975 |
| Sep 24, 2025 | 15.08 | 15.51 | 15.08 | 15.29 | 15.29 | -1.82% | 11,954 |
| Sep 23, 2025 | 16.75 | 16.75 | 15.10 | 15.58 | 15.58 | -6.95% | 11,562 |
| Sep 22, 2025 | 16.69 | 16.80 | 16.42 | 16.74 | 16.74 | -0.92% | 1,468 |
| Sep 19, 2025 | 16.98 | 17.07 | 16.64 | 16.90 | 16.90 | -0.94% | 1,308 |
| Sep 18, 2025 | 16.97 | 17.19 | 16.84 | 17.06 | 17.06 | 0.83% | 2,522 |
| Sep 17, 2025 | 16.92 | 17.00 | 16.87 | 16.92 | 16.92 | -0.73% | 1,815 |
| Sep 16, 2025 | 17.06 | 17.22 | 16.90 | 17.04 | 17.04 | -0.28% | 8,216 |
| Sep 15, 2025 | 16.93 | 17.15 | 16.83 | 17.09 | 17.09 | 2.76% | 9,915 |
| Sep 12, 2025 | 16.88 | 16.88 | 16.51 | 16.63 | 16.63 | 0.56% | 4,448 |
| Sep 11, 2025 | 16.56 | 16.88 | 16.45 | 16.53 | 16.53 | -0.70% | 6,359 |
| Sep 10, 2025 | 16.84 | 16.84 | 16.45 | 16.65 | 16.65 | -1.04% | 8,003 |
| Sep 9, 2025 | 16.82 | 16.86 | 16.47 | 16.83 | 16.83 | 0.22% | 4,174 |
| Sep 8, 2025 | 16.86 | 16.90 | 16.74 | 16.79 | 16.79 | -1.19% | 7,725 |
| Sep 5, 2025 | 16.43 | 17.06 | 16.43 | 16.99 | 16.99 | 6.82% | 20,562 |
| Sep 4, 2025 | 16.01 | 16.16 | 15.87 | 15.91 | 15.91 | -1.88% | 2,535 |
| Sep 3, 2025 | 16.25 | 16.36 | 16.00 | 16.21 | 16.21 | 1.82% | 4,787 |
| Sep 2, 2025 | 15.86 | 15.96 | 15.73 | 15.92 | 15.92 | -0.47% | 8,338 |
| Sep 1, 2025 | 16.02 | 16.15 | 16.00 | 16.00 | 16.00 | -0.06% | 3,131 |