Gold vs US Dollar

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
KME Group Spa (KME)
KME Group Spa (KME) Historical

KME KME Group Spa

0.911

0.001 (0.11%)

07 Mar 2025 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
KME Group Spa	BIT:KME	Italy	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.001	0.11%	0.911	0.882	0.92

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.911	0.885	0.885	2,666	02:02:07

KME (KME) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
06 Mar 2025	0.911	0.001	0.11%	0.885	0.911	2,666
05 Mar 2025	0.91	0.00	0.00%	0.89	0.914	21,274
04 Mar 2025	0.91	0.006	0.66%	0.883	0.91	10,745
03 Mar 2025	0.904	0.014	1.57%	0.882	0.929	24,652
28 Feb 2025	0.89	-0.002	-0.22%	0.89	0.892	3,472
27 Feb 2025	0.892	-0.018	-1.98%	0.886	0.912	53,464
26 Feb 2025	0.91	-0.003	-0.33%	0.91	0.912	1,009
25 Feb 2025	0.913	0.001	0.11%	0.888	0.914	10,815
24 Feb 2025	0.912	-0.007	-0.76%	0.885	0.914	20,493
21 Feb 2025	0.919	-0.001	-0.11%	0.886	0.919	21,366
20 Feb 2025	0.92	0.02	2.22%	0.894	0.92	26,965
19 Feb 2025	0.90	-0.012	-1.32%	0.90	0.919	34,195
18 Feb 2025	0.912	0.00	0.00%	0.881	0.918	2,127
17 Feb 2025	0.912	0.002	0.22%	0.882	0.912	5,227
14 Feb 2025	0.91	0.00	0.00%	0.89	0.91	1,004
13 Feb 2025	0.91	-0.002	-0.22%	0.886	0.91	228
12 Feb 2025	0.912	-0.007	-0.76%	0.889	0.912	514
11 Feb 2025	0.919	0.026	2.91%	0.885	0.919	19,366
10 Feb 2025	0.893	0.007	0.79%	0.891	0.919	5,396
07 Feb 2025	0.886	-0.019	-2.10%	0.881	0.919	12,520

Download more KME Group Spa Historical Data

KME Group Spa (KME) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.886	0.929	0.882	0.899616	22,721	0.025	2.82%
1 Month	0.881	0.929	0.881	0.905676	14,465	0.03	3.41%
3 Months	0.901	0.929	0.85	0.90537	15,299	0.01	1.11%
6 Months	0.888	0.969	0.85	0.915155	85,388	0.023	2.59%
1 Year	0.901	1.08	0.85	0.926241	66,989	0.01	1.11%
3 Years	0.3255	1.234	0.3255	0.864063	258,938	0.5855	179.88%
5 Years	0.3255	1.234	0.3255	0.864063	151,209	0.5855	179.88%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions