Konami Group Corporation (FRA:KOA)
Germany · Delayed Price · Currency is EUR 130.00
0.00 (0.00%)
At close: Nov 28, 2025
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 1.54% | 17 |
| Nov 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Nov 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Nov 25, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | -2.21% | 70 |
| Nov 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |
| Nov 21, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.33% | - |
| Nov 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Nov 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | - |
| Nov 17, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Nov 14, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | -0.75% | 75 |
| Nov 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Nov 12, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 25 |
| Nov 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Nov 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Nov 7, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Nov 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Nov 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.17% | - |
| Nov 4, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -5.48% | - |
| Nov 3, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 70 |
| Oct 31, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 17.89% | 30 |
| Oct 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Oct 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Oct 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Oct 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Oct 21, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Oct 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Oct 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Oct 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Oct 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Oct 14, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 4 |
| Oct 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Oct 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Oct 9, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Oct 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Oct 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Oct 6, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Oct 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Oct 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Oct 1, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 2.46% | 166 |
| Sep 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Sep 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Sep 26, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.53 | 0.83% | - |
| Sep 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | -1.64% | - |
| Sep 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | - | - |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | 0.83% | - |