KME Group S.p.A. (MTJ3) - Historical data, historical prices

0.80800003 EUR

0.012

1.46%

Last update Dec 18, 8:06 AM CET

Market closed

Day range

0.80800003

0.80800003

0.80800003

Previous close

0.81999999

Open

0.80800003

Access this stock data via API

KME Group S.p.A.

0.81

0.01

1.46%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	0.80800003	0.80800003	0.80800003	0.80800003	0	0
Dec 17, 2025	0.81999999	0.81999999	0.81999999	0.81999999	0	4126
Dec 16, 2025	0.81199998	0.81199998	0.81199998	0.81199998	0	0
Dec 15, 2025	0.84200001	0.84200001	0.84200001	0.84200001	0	4126
Dec 12, 2025	0.81400001	0.83800000	0.81400001	0.83800000	2.95%	4126
Dec 11, 2025	0.81599998	0.81599998	0.81599998	0.81599998	0	0
Dec 10, 2025	0.81199998	0.81199998	0.81199998	0.81199998	0	0
Dec 09, 2025	0.83600003	0.83600003	0.83600003	0.83600003	0	0
Dec 08, 2025	0.81000000	0.81000000	0.81000000	0.81000000	0	0
Dec 05, 2025	0.80199999	0.80199999	0.80199999	0.80199999	0	0
Dec 04, 2025	0.82599998	0.82599998	0.82599998	0.82599998	0	0
Dec 03, 2025	0.80199999	0.80199999	0.80199999	0.80199999	0	0
Dec 02, 2025	0.80400002	0.80400002	0.80400002	0.80400002	0	0
Dec 01, 2025	0.82999998	0.82999998	0.82999998	0.82999998	0	0
Nov 28, 2025	0.81599998	0.81599998	0.81599998	0.81599998	0	0
Nov 27, 2025	0.82999998	0.82999998	0.82999998	0.82999998	0	0
Nov 26, 2025	0.82999998	0.82999998	0.82999998	0.82999998	0	0
Nov 25, 2025	0.81000000	0.81000000	0.81000000	0.81000000	0	0
Nov 24, 2025	0.81199998	0.81199998	0.81199998	0.81199998	0	0
Nov 21, 2025	0.79600000	0.79600000	0.79600000	0.79600000	0	0
Nov 20, 2025	0.81800002	0.81800002	0.81800002	0.81800002	0	0
Nov 19, 2025	0.81999999	0.81999999	0.81999999	0.81999999	0	0
Nov 18, 2025	0.80000001	0.80000001	0.80000001	0.80000001	0	0

Access /time_series data via our API — starting from the Basic plan.