KME Group S.p.A. KME
MIL · Italy · Non-Energy Minerals
€0.9250+0.02 (+1.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.93 | +1.65% | €0.94 | €0.94 | €0.89 | 17.75K |
| 2026-09-30 | €0.91 | +1.68% | €0.89 | €0.91 | €0.89 | 2.48K |
| 2026-09-29 | €0.89 | +0.56% | €0.92 | €0.92 | €0.89 | 3.97K |
| 2026-09-28 | €0.89 | -2.73% | €0.90 | €0.93 | €0.89 | 4.94K |
| 2026-09-25 | €0.92 | +1.67% | €0.92 | €0.92 | €0.89 | 6.54K |
| 2026-09-24 | €0.90 | -1.64% | €0.93 | €0.93 | €0.89 | 16.23K |
| 2026-09-23 | €0.92 | +2.23% | €0.89 | €0.95 | €0.88 | 47.60K |
| 2026-09-22 | €0.89 | -1.65% | €0.91 | €0.94 | €0.88 | 73.93K |
| 2026-09-21 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-09-18 | €0.91 | -1.09% | €0.91 | €0.91 | €0.91 | 14.01K |
| 2026-09-17 | €0.92 | -0.54% | €0.90 | €0.92 | €0.90 | 3.44K |
| 2026-09-16 | €0.93 | +1.09% | €0.90 | €0.93 | €0.90 | 6.42K |
| 2026-09-15 | €0.92 | -1.61% | €0.91 | €0.92 | €0.91 | 9.65K |
| 2026-09-14 | €0.93 | -2.62% | €0.93 | €0.93 | €0.93 | 6.15K |
| 2026-09-11 | €0.95 | +3.24% | €0.92 | €0.96 | €0.91 | 40.95K |
| 2026-09-10 | €0.93 | +2.21% | €0.90 | €0.93 | €0.90 | 13.22K |
| 2026-09-09 | €0.90 | -1.63% | €0.90 | €0.90 | €0.90 | 7.00K |
| 2026-09-08 | €0.92 | -0.54% | €0.93 | €0.94 | €0.90 | 34.71K |
| 2026-09-07 | €0.93 | 0.00% | €0.93 | €0.93 | €0.93 | 7.60K |
| 2026-09-04 | €0.93 | -1.07% | €0.94 | €0.94 | €0.93 | 6.85K |
| 2026-09-03 | €0.94 | 0.00% | €0.94 | €0.94 | €0.93 | 67.54K |
| 2026-09-02 | €0.94 | -0.53% | €0.94 | €0.94 | €0.94 | 230 |
| 2026-09-01 | €0.94 | -3.59% | €0.95 | €0.96 | €0.93 | 7.01K |
| 2026-08-31 | €0.98 | -0.51% | €0.96 | €0.98 | €0.94 | 9.24K |
| 2026-08-28 | €0.98 | +1.55% | €0.96 | €0.98 | €0.95 | 16.46K |
| 2026-08-27 | €0.96 | -3.50% | €1.04 | €1.04 | €0.95 | 94.88K |
| 2026-08-26 | €1.00 | -1.96% | €1.00 | €1.01 | €0.98 | 31.65K |
| 2026-08-25 | €1.02 | +4.08% | €0.96 | €1.04 | €0.96 | 71.03K |
| 2026-08-24 | €0.98 | +2.62% | €0.97 | €0.98 | €0.95 | 12.69K |
| 2026-08-21 | €0.95 | +4.95% | €0.94 | €0.97 | €0.94 | 67.85K |
| 2026-08-20 | €0.91 | +1.11% | €0.93 | €0.94 | €0.91 | 27.51K |
| 2026-08-19 | €0.90 | +2.27% | €0.90 | €0.93 | €0.88 | 104.37K |
| 2026-08-18 | €0.88 | 0.00% | €0.89 | €0.93 | €0.88 | 14.81K |
| 2026-08-17 | €0.88 | -1.12% | €0.88 | €0.88 | €0.88 | 257 |
| 2026-08-14 | €0.89 | -1.11% | €0.89 | €0.89 | €0.89 | 2.03K |
| 2026-08-13 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 0 |
| 2026-08-12 | €0.90 | +2.27% | €0.89 | €0.90 | €0.89 | 1.56K |
| 2026-08-11 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 1.43K |
| 2026-08-10 | €0.88 | -0.56% | €0.88 | €0.88 | €0.88 | 3.10K |
| 2026-08-07 | €0.88 | 0.00% | €0.89 | €0.89 | €0.88 | 522 |
| 2026-08-06 | €0.88 | +0.57% | €0.88 | €0.90 | €0.88 | 44.68K |
| 2026-08-05 | €0.88 | -2.22% | €0.91 | €0.91 | €0.88 | 17.73K |
| 2026-08-04 | €0.90 | +2.27% | €0.88 | €0.90 | €0.88 | 17.33K |
| 2026-08-03 | €0.88 | 0.00% | €0.88 | €0.89 | €0.88 | 8.78K |
| 2026-07-31 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 1.00K |
| 2026-07-30 | €0.88 | -1.68% | €0.88 | €0.88 | €0.88 | 5.57K |
| 2026-07-29 | €0.89 | 0.00% | €0.89 | €0.92 | €0.88 | 30.64K |
| 2026-07-28 | €0.89 | +1.70% | €0.89 | €0.89 | €0.88 | 14.49K |
| 2026-07-27 | €0.88 | 0.00% | €0.89 | €0.89 | €0.88 | 34 |
| 2026-07-24 | €0.88 | -1.12% | €0.88 | €0.89 | €0.88 | 8.63K |
| 2026-07-23 | €0.89 | 0.00% | €0.88 | €0.91 | €0.88 | 8.49K |
| 2026-07-22 | €0.89 | -0.56% | €0.89 | €0.89 | €0.89 | 3.36K |
| 2026-07-21 | €0.89 | +1.70% | €0.88 | €0.90 | €0.88 | 30.00K |
| 2026-07-20 | €0.88 | -1.68% | €0.88 | €0.88 | €0.88 | 5.06K |
| 2026-07-17 | €0.89 | +1.13% | €0.87 | €0.89 | €0.87 | 11.60K |
| 2026-07-16 | €0.88 | +2.31% | €0.88 | €0.88 | €0.87 | 32.10K |
| 2026-07-15 | €0.87 | -0.57% | €0.87 | €0.87 | €0.86 | 33.70K |
| 2026-07-14 | €0.87 | -1.14% | €0.88 | €0.88 | €0.87 | 1.85K |
| 2026-07-13 | €0.88 | +0.57% | €0.88 | €0.92 | €0.88 | 30.62K |
| 2026-07-10 | €0.88 | +0.57% | €0.88 | €0.88 | €0.87 | 23.40K |
| 2026-07-09 | €0.87 | 0.00% | €0.87 | €0.87 | €0.87 | 14.26K |
| 2026-07-08 | €0.87 | 0.00% | €0.88 | €0.88 | €0.87 | 45.77K |
| 2026-07-07 | €0.87 | -3.33% | €0.88 | €0.89 | €0.87 | 28.80K |
| 2026-07-06 | €0.90 | +3.45% | €0.88 | €0.90 | €0.88 | 64.51K |
| 2026-07-03 | €0.87 | -1.69% | €0.88 | €0.88 | €0.87 | 16.11K |
| 2026-07-02 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 53 |
| 2026-07-01 | €0.88 | +0.57% | €0.88 | €0.88 | €0.88 | 52 |
| 2026-06-30 | €0.88 | +0.57% | €0.88 | €0.88 | €0.88 | 53 |
| 2026-06-29 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 23.32K |
| 2026-06-26 | €0.88 | -1.13% | €0.88 | €0.88 | €0.88 | 18.05K |
| 2026-06-25 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 2.53K |
| 2026-06-24 | €0.88 | +1.14% | €0.88 | €0.88 | €0.87 | 23.49K |
| 2026-06-23 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 5.22K |
| 2026-06-22 | €0.88 | 0.00% | €0.89 | €0.90 | €0.88 | 29.01K |
| 2026-06-19 | €0.88 | -2.78% | €0.89 | €0.89 | €0.88 | 29.14K |
| 2026-06-18 | €0.90 | 0.00% | €0.89 | €0.90 | €0.89 | 5.27K |
| 2026-06-17 | €0.90 | -1.10% | €0.89 | €0.90 | €0.89 | 4.03K |
| 2026-06-16 | €0.91 | +1.11% | €0.90 | €0.91 | €0.89 | 3.94K |
| 2026-06-15 | €0.90 | -0.55% | €0.90 | €0.90 | €0.89 | 25.44K |
| 2026-06-12 | €0.90 | -2.69% | €0.91 | €0.92 | €0.90 | 3.19K |
| 2026-06-11 | €0.93 | 0.00% | €0.90 | €0.93 | €0.90 | 60.31K |
| 2026-06-10 | €0.93 | +2.76% | €0.89 | €0.93 | €0.88 | 21.27K |
| 2026-06-09 | €0.90 | -1.63% | €0.89 | €0.91 | €0.89 | 12.04K |
| 2026-06-08 | €0.92 | +2.22% | €0.90 | €0.92 | €0.90 | 3.08K |
| 2026-06-05 | €0.90 | -0.55% | €0.90 | €0.90 | €0.90 | 11.00K |
| 2026-06-04 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 14.00K |
| 2026-06-03 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 13.49K |
| 2026-06-02 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 6.05K |
| 2026-06-01 | €0.90 | +0.56% | €0.92 | €0.94 | €0.90 | 48.65K |
| 2026-05-29 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 5.08K |