Kempower Oyj (LON:0KEP)
London · Delayed Price · Currency is GBP · Price in EUR 9.63
-0.20 (-2.04%)
At close: Sep 25, 2026
LON:0KEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.85 | 9.85 | 9.76 | 9.83 | 9.83 | 0.20% | 4,773 |
| Sep 23, 2026 | 10.02 | 10.02 | 9.81 | 9.81 | 9.81 | -1.80% | 8,616 |
| Sep 22, 2026 | 9.92 | 9.99 | 9.89 | 9.99 | 9.99 | 0.76% | 6,297 |
| Sep 21, 2026 | 9.93 | 9.94 | 9.82 | 9.91 | 9.91 | -0.10% | 2,420 |
| Sep 18, 2026 | 9.90 | 9.94 | 9.84 | 9.92 | 9.92 | 0.29% | 2,240 |
| Sep 17, 2026 | 9.71 | 9.90 | 9.71 | 9.89 | 9.89 | 2.19% | 5,052 |
| Sep 16, 2026 | 9.71 | 9.71 | 9.52 | 9.68 | 9.68 | 1.26% | 5,515 |
| Sep 15, 2026 | 9.85 | 9.85 | 9.56 | 9.56 | 9.56 | -3.53% | 4,670 |
| Sep 14, 2026 | 10.07 | 10.07 | 9.90 | 9.91 | 9.91 | -2.08% | 6,653 |
| Sep 11, 2026 | 10.15 | 10.15 | 10.05 | 10.12 | 10.12 | 0.60% | 5,011 |
| Sep 10, 2026 | 10.17 | 10.25 | 10.03 | 10.06 | 10.06 | -0.69% | 5,252 |
| Sep 9, 2026 | 10.16 | 10.18 | 10.12 | 10.13 | 10.13 | -0.98% | 8,520 |
| Sep 8, 2026 | 10.22 | 10.31 | 10.16 | 10.23 | 10.23 | -0.87% | 6,567 |
| Sep 7, 2026 | 10.32 | 10.37 | 10.30 | 10.32 | 10.32 | -0.62% | 3,514 |
| Sep 4, 2026 | 10.36 | 10.38 | 10.27 | 10.38 | 10.38 | 0.82% | 1,457 |
| Sep 3, 2026 | 10.34 | 10.37 | 10.26 | 10.30 | 10.30 | -0.59% | 5,092 |
| Sep 2, 2026 | 10.46 | 10.46 | 10.34 | 10.36 | 10.36 | 0.35% | 4,920 |
| Sep 1, 2026 | 10.50 | 10.50 | 10.24 | 10.33 | 10.32 | -0.63% | 9,506 |
| Aug 31, 2026 | 10.44 | 10.49 | 10.39 | 10.39 | 10.39 | -1.47% | 6,210 |
| Aug 28, 2026 | 10.56 | 10.58 | 10.54 | 10.55 | 10.55 | 0.43% | 2,478 |
| Aug 27, 2026 | 10.44 | 10.56 | 10.41 | 10.50 | 10.50 | 0.19% | 2,765 |
| Aug 26, 2026 | 10.40 | 10.58 | 10.40 | 10.48 | 10.48 | 0.58% | 9,379 |
| Aug 25, 2026 | 10.43 | 10.56 | 10.42 | 10.42 | 10.42 | 2.26% | 14,086 |
| Aug 24, 2026 | 10.18 | 10.39 | 10.14 | 10.19 | 10.19 | -0.59% | 10,324 |
| Aug 21, 2026 | 10.14 | 10.32 | 10.14 | 10.25 | 10.25 | 1.18% | 2,230 |
| Aug 20, 2026 | 10.17 | 10.17 | 10.06 | 10.13 | 10.13 | -0.59% | 6,015 |
| Aug 19, 2026 | 10.21 | 10.26 | 10.01 | 10.19 | 10.19 | -0.78% | 2,056 |
| Aug 18, 2026 | 10.24 | 10.34 | 10.21 | 10.27 | 10.27 | -0.73% | 7,813 |
| Aug 17, 2026 | 10.33 | 10.40 | 10.28 | 10.35 | 10.35 | -0.91% | 3,379 |
| Aug 14, 2026 | 10.54 | 10.60 | 10.38 | 10.44 | 10.44 | -0.82% | 3,399 |
| Aug 13, 2026 | 10.31 | 10.54 | 10.29 | 10.53 | 10.53 | 1.60% | 14,783 |
| Aug 12, 2026 | 10.41 | 10.44 | 10.36 | 10.36 | 10.36 | 0.29% | 3,374 |
| Aug 11, 2026 | 10.27 | 10.33 | 10.22 | 10.33 | 10.33 | -1.54% | 4,485 |
| Aug 10, 2026 | 10.50 | 10.58 | 10.27 | 10.49 | 10.49 | 0.28% | 4,486 |
| Aug 7, 2026 | 10.30 | 10.55 | 10.25 | 10.46 | 10.46 | 1.55% | 11,130 |
| Aug 6, 2026 | 10.32 | 10.33 | 10.18 | 10.30 | 10.30 | -1.12% | 7,441 |
| Aug 5, 2026 | 11.02 | 11.02 | 10.40 | 10.42 | 10.42 | -4.04% | 25,439 |
| Aug 4, 2026 | 11.02 | 11.02 | 10.70 | 10.86 | 10.86 | 1.68% | 26,300 |
| Aug 3, 2026 | 10.35 | 10.88 | 10.24 | 10.68 | 10.68 | 2.55% | 8,048 |
| Jul 31, 2026 | 10.51 | 10.51 | 10.30 | 10.41 | 10.41 | -1.86% | 3,264 |
| Jul 30, 2026 | 10.29 | 10.63 | 10.19 | 10.61 | 10.61 | 4.86% | 6,891 |
| Jul 29, 2026 | 10.25 | 10.36 | 10.04 | 10.12 | 10.12 | -1.17% | 7,020 |
| Jul 28, 2026 | 9.93 | 10.28 | 9.90 | 10.24 | 10.24 | 3.23% | 6,158 |
| Jul 27, 2026 | 10.00 | 10.05 | 9.87 | 9.92 | 9.92 | -2.36% | 8,485 |
| Jul 24, 2026 | 10.69 | 10.69 | 10.00 | 10.16 | 10.16 | -4.15% | 16,835 |
| Jul 23, 2026 | 10.45 | 10.99 | 10.33 | 10.60 | 10.60 | -16.67% | 52,792 |
| Jul 22, 2026 | 12.38 | 12.80 | 12.32 | 12.72 | 12.72 | 3.84% | 26,379 |
| Jul 21, 2026 | 12.16 | 12.29 | 12.02 | 12.25 | 12.25 | 2.51% | 17,668 |
| Jul 20, 2026 | 11.88 | 12.15 | 11.88 | 11.95 | 11.95 | 1.70% | 7,393 |
| Jul 17, 2026 | 11.52 | 11.75 | 11.48 | 11.75 | 11.75 | 0.69% | 14,636 |