Intek Group S.p.A. (KME) Historical Prices

1 Followers

Time Period

Events

IT:KME historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.87	0.88	0.87	0.88	0.88	+0.57%	16,565	0.66
Nov 12, 2026	0.88	0.90	0.88	0.88	0.88	+0.57%	38,411	1.56
Nov 11, 2026	0.88	0.88	0.87	0.87	0.87	0.00%	43,575	1.82
Nov 10, 2026	0.87	0.90	0.87	0.87	0.87	0.00%	3,543	0.15
Nov 09, 2026	0.88	0.90	0.87	0.90	0.90	+3.45%	43,807	1.88
Nov 06, 2026	0.87	0.87	0.87	0.87	0.87	-1.69%	7,527	0.32
Nov 05, 2026	0.89	0.89	0.88	0.89	0.89	+0.57%	9,372	0.41
Nov 04, 2026	0.90	0.90	0.87	0.88	0.88	-0.56%	17,179	0.75
Nov 03, 2026	0.86	0.89	0.86	0.89	0.89	-0.56%	2,327	0.10
Nov 02, 2026	0.89	0.89	0.87	0.89	0.89	+2.89%	11,299	0.48
Oct 30, 2026	0.87	0.87	0.86	0.87	0.87	0.00%	13,825	0.58
Oct 29, 2026	0.89	0.89	0.87	0.87	0.87	-2.26%	8,659	0.37
Oct 28, 2026	0.85	0.89	0.85	0.89	0.89	0.00%	4,085	0.17
Oct 27, 2026	0.88	0.89	0.88	0.89	0.89	+1.14%	1,041	0.04
Oct 26, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	6,445	0.27
Oct 23, 2026	0.85	0.90	0.85	0.89	0.89	+1.72%	21,090	0.88
Oct 22, 2026	0.87	0.88	0.87	0.87	0.87	+2.35%	15,000	0.63
Oct 21, 2026	0.84	0.89	0.80	0.85	0.85	-1.16%	310,442	16.41
Oct 20, 2026	0.88	0.89	0.83	0.86	0.86	-1.15%	82,902	4.67
Oct 19, 2026	0.88	0.88	0.87	0.87	0.87	0.00%	21,525	1.23
Oct 16, 2026	0.90	0.90	0.87	0.87	0.87	-2.79%	2,264	0.13
Oct 15, 2026	0.88	0.91	0.87	0.90	0.90	+1.70%	7,767	0.44
Oct 14, 2026	0.89	0.90	0.88	0.88	0.88	-1.68%	17,648	0.99
Oct 13, 2026	0.88	0.90	0.87	0.90	0.90	+2.29%	4,693	0.26
Oct 12, 2026	0.88	0.92	0.88	0.88	0.88	-2.78%	14,290	0.77
Oct 09, 2026	0.88	0.90	0.88	0.90	0.90	+2.86%	55	0.00
Oct 08, 2026	0.88	0.90	0.88	0.88	0.88	-2.78%	7,918	0.42
Oct 07, 2026	0.90	0.92	0.88	0.90	0.90	0.00%	0	0.00
Oct 06, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	9,000	0.47
Oct 05, 2026	0.89	0.92	0.89	0.91	0.91	+1.11%	13,938	0.70
Oct 02, 2026	0.91	0.93	0.89	0.90	0.90	-2.70%	3,650	0.18
Oct 01, 2026	0.94	0.94	0.89	0.93	0.93	+1.65%	17,752	0.85
Sep 30, 2026	0.89	0.91	0.89	0.91	0.91	+1.68%	2,476	0.12
Sep 29, 2026	0.92	0.92	0.90	0.90	0.90	+0.56%	3,968	0.19
Sep 28, 2026	0.91	0.93	0.89	0.89	0.89	-2.73%	4,944	0.23
Sep 25, 2026	0.92	0.92	0.89	0.92	0.92	+1.67%	6,536	0.31
Sep 24, 2026	0.93	0.93	0.90	0.90	0.90	-1.64%	16,228	0.77
Sep 23, 2026	0.90	0.95	0.89	0.92	0.92	+2.23%	47,597	2.31
Sep 22, 2026	0.91	0.94	0.88	0.90	0.90	-1.65%	73,929	3.80
Sep 21, 2026	0.91	0.92	0.91	0.91	0.91	0.00%	0	0.00
Sep 18, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	14,010	0.71
Sep 17, 2026	0.91	0.92	0.91	0.92	0.92	-0.54%	3,440	0.17
Sep 16, 2026	0.91	0.93	0.91	0.93	0.93	+1.09%	6,417	0.31
Sep 15, 2026	0.91	0.92	0.91	0.92	0.92	-1.61%	9,654	0.47
Sep 14, 2026	0.93	0.93	0.93	0.93	0.93	-2.62%	6,154	0.30
Sep 11, 2026	0.92	0.97	0.91	0.96	0.96	+3.24%	40,946	2.07
Sep 10, 2026	0.91	0.93	0.91	0.93	0.93	+2.21%	13,218	0.66
Sep 09, 2026	0.91	0.91	0.91	0.91	0.91	-1.63%	7,000	0.35
Sep 08, 2026	0.93	0.94	0.90	0.92	0.92	-0.54%	34,707	1.71
Sep 07, 2026	0.93	0.93	0.93	0.93	0.93	0.00%	7,595	0.37

Intek Group S.p.A. historical prices

Intek Group S.p.A. (KME) Historical Prices

Become an Expert with TipRanks Premium