Konami Group Corporation (FRA:KOA)
Germany · Delayed Price · Currency is EUR 105.00
+1.00 (0.96%)
At close: Mar 27, 2026
FRA:KOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Mar 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Mar 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Mar 24, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Mar 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Mar 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Mar 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Mar 18, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -1.79% | 70 |
| Mar 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Mar 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 10 |
| Mar 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Mar 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Mar 11, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.83% | 90 |
| Mar 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Mar 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Mar 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | 31 |
| Mar 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Mar 4, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 2 |
| Mar 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | - |
| Feb 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 7.62% | - |
| Feb 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | - |
| Feb 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Feb 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Feb 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Feb 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Feb 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 13 |
| Feb 16, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 5.53% | 27 |
| Feb 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -5.24% | - |
| Feb 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | 100 |
| Feb 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Feb 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5.10% | - |
| Feb 9, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | - |
| Feb 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.94% | - |
| Feb 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Feb 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -8.77% | - |
| Feb 3, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 60 |
| Feb 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.13% | - |
| Jan 30, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 8.04% | 250 |
| Jan 29, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -4.27% | 250 |
| Jan 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.54% | - |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Jan 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Jan 23, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 3.70% | 40 |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Jan 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -3.48% | - |
| Jan 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Jan 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 10 |