Konami Group Corporation (FRA:KOA)
Germany · Delayed Price · Currency is EUR 138.10
-4.00 (-2.81%)
At close: Oct 23, 2026
FRA:KOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -2.81% | - |
| Oct 22, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 0.35% | - |
| Oct 21, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 0.28% | - |
| Oct 20, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 1.36% | - |
| Oct 19, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.36% | - |
| Oct 16, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 3.79% | - |
| Oct 15, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.22% | - |
| Oct 14, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.60% | - |
| Oct 13, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.60% | - |
| Oct 12, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1.54% | 20 |
| Oct 9, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 3.35% | - |
| Oct 8, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 1.46% | - |
| Oct 7, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.88% | - |
| Oct 6, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | - |
| Oct 5, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.24% | - |
| Oct 2, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.71% | - |
| Oct 1, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 3.45% | - |
| Sep 30, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 2.24% | - |
| Sep 29, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -0.83% | - |
| Sep 28, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.07 | 0.17% | - |
| Sep 25, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 116.88 | -0.68% | - |
| Sep 24, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.67 | 1.37% | - |
| Sep 23, 2026 | 116.60 | 116.70 | 116.60 | 116.70 | 116.08 | 0.26% | 41 |
| Sep 22, 2026 | 116.30 | 116.40 | 116.30 | 116.40 | 115.78 | 0.43% | 5 |
| Sep 21, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.28 | 0.26% | - |
| Sep 18, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 114.99 | -2.28% | - |
| Sep 17, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.67 | 3.50% | - |
| Sep 16, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 113.69 | -3.38% | - |
| Sep 15, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.67 | -1.17% | - |
| Sep 14, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.06 | 4.18% | - |
| Sep 11, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.29 | 1.77% | - |
| Sep 10, 2026 | 112.60 | 112.90 | 112.60 | 112.90 | 112.30 | -1.48% | 8 |
| Sep 9, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 113.99 | -1.63% | - |
| Sep 8, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.88 | 1.75% | - |
| Sep 7, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 113.89 | -3.13% | - |
| Sep 4, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.57 | 0.94% | - |
| Sep 3, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 116.48 | 0.95% | - |
| Sep 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.38 | - | - |
| Sep 1, 2026 | 118.10 | 118.10 | 116.00 | 116.00 | 115.38 | -1.94% | 300 |
| Aug 31, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.67 | -0.08% | - |
| Aug 28, 2026 | 118.30 | 118.40 | 118.30 | 118.40 | 117.77 | 1.81% | 4 |
| Aug 27, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 115.68 | -1.77% | - |
| Aug 26, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 117.77 | 0.08% | - |
| Aug 25, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.67 | 0.08% | - |
| Aug 24, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.57 | 1.72% | - |
| Aug 21, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 115.58 | -1.69% | - |
| Aug 20, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.57 | 1.03% | - |
| Aug 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.38 | 0.78% | - |
| Aug 18, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 115.48 | -0.34% | - |
| Aug 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 115.88 | -3.32% | - |