tiprankstipranks
Intek Group S.p.A. (IT:KME)
:KME
Italy Market
KME
Intek Group S.p.A.
RESEARCH TOOLSreports

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

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
0
0.00
Apr 08, 2026
0.89
0.90
0.87
0.90
0.90
-0.56%
23,033
2.05
Apr 07, 2026
0.87
0.90
0.87
0.90
0.90
+2.51%
350
0.03
Apr 06, 2026
0.88
0.88
0.87
0.88
0.88
0.00%
0
0.00
Apr 03, 2026
0.88
0.88
0.87
0.88
0.88
0.00%
0
0.00
Apr 02, 2026
0.87
0.88
0.87
0.88
0.88
+0.69%
12,881
1.15
Apr 01, 2026
0.87
0.87
0.87
0.87
0.87
-0.23%
5,000
0.44
Mar 31, 2026
0.90
0.90
0.87
0.87
0.87
-2.67%
25,442
2.34
Mar 30, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
6,398
0.59
Mar 27, 2026
0.85
0.93
0.85
0.90
0.90
+4.42%
92,587
9.94
Mar 26, 2026
0.84
0.89
0.84
0.86
0.86
0.00%
10,774
1.16
Mar 25, 2026
0.80
0.90
0.80
0.86
0.86
+3.86%
100,111
12.98
Mar 24, 2026
0.85
0.85
0.83
0.83
0.83
+0.49%
324
0.04
Mar 23, 2026
0.82
0.85
0.82
0.82
0.82
0.00%
0
0.00
Mar 20, 2026
0.81
0.82
0.81
0.82
0.82
-1.90%
1,426
0.18
Mar 19, 2026
0.84
0.84
0.84
0.84
0.84
-0.24%
32,780
4.37
Mar 18, 2026
0.84
0.84
0.84
0.84
0.84
+0.24%
3,202
0.42
Mar 17, 2026
0.87
0.87
0.84
0.84
0.84
-0.24%
4,858
0.65
Mar 16, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
250
0.03
Mar 13, 2026
0.84
0.84
0.84
0.84
0.84
-0.71%
82
0.01
Mar 12, 2026
0.87
0.88
0.85
0.85
0.85
-2.97%
25,292
3.19
Mar 11, 2026
0.87
0.87
0.87
0.87
0.87
+1.63%
264
0.03
Mar 10, 2026
0.85
0.86
0.85
0.86
0.86
+0.70%
1,005
0.13
Mar 09, 2026
0.85
0.85
0.85
0.85
0.85
+0.23%
2
<0.01
Mar 06, 2026
0.88
0.88
0.85
0.85
0.85
-0.23%
12,222
1.44
Mar 05, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
1,259
0.15
Mar 04, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
11,266
1.29
Mar 03, 2026
0.87
0.87
0.85
0.85
0.85
-2.06%
26,829
3.23
Mar 02, 2026
0.87
0.89
0.87
0.87
0.87
0.00%
0
0.00
Feb 27, 2026
0.89
0.89
0.87
0.87
0.87
+0.23%
11,982
1.44
Feb 26, 2026
0.87
0.87
0.87
0.87
0.87
+0.23%
536
0.06
Feb 25, 2026
0.87
0.87
0.87
0.87
0.87
-0.23%
7,299
0.80
Feb 24, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
417
0.05
Feb 23, 2026
0.89
0.89
0.87
0.87
0.87
-1.14%
2,624
0.29
Feb 20, 2026
0.88
0.88
0.88
0.88
0.88
-1.12%
788
0.09
Feb 19, 2026
0.89
0.89
0.88
0.89
0.89
+1.60%
8,373
0.90
Feb 18, 2026
0.88
0.89
0.88
0.88
0.88
0.00%
428
0.04
Feb 17, 2026
0.88
0.88
0.88
0.88
0.88
-0.23%
1,303
0.13
Feb 16, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
2,350
0.24
Feb 13, 2026
0.88
0.88
0.88
0.88
0.88
-1.79%
5,000
0.51
Feb 12, 2026
0.88
0.89
0.88
0.89
0.89
+2.05%
1,203
0.12
Feb 11, 2026
0.88
0.88
0.88
0.88
0.88
-1.57%
3,593
0.35
Feb 10, 2026
0.89
0.89
0.89
0.89
0.89
-0.22%
1,200
0.12
Feb 09, 2026
0.89
0.89
0.88
0.89
0.89
-0.89%
43,801
4.29
Feb 06, 2026
0.88
0.90
0.88
0.90
0.90
+1.81%
39,684
4.12
Feb 05, 2026
0.89
0.89
0.88
0.88
0.88
0.00%
13,904
1.45
Feb 04, 2026
0.89
0.89
0.88
0.88
0.88
0.00%
10,032
0.99
Feb 03, 2026
0.89
0.90
0.88
0.88
0.88
-2.21%
30,039
3.10
Feb 02, 2026
0.89
0.90
0.89
0.90
0.90
0.00%
10,598
1.11
Jan 30, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
1,281
0.12
Rows:
50