Konami Group Corporation (FRA:KOA)
Germany · Delayed Price · Currency is EUR 103.00
-1.00 (-0.96%)
At close: Feb 20, 2026
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Jan 15, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 25 |
| Jan 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Jan 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Jan 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Jan 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jan 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Jan 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Jan 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Jan 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 2, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2.61% | 10 |
| Dec 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Dec 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Dec 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Dec 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Dec 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Dec 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Dec 16, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | - | 100 |
| Dec 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Dec 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Dec 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Dec 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Dec 8, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 3.25% | 81 |