Konami Group Corporation (FRA:KOA)
Germany · Delayed Price · Currency is EUR 115.60
-2.70 (-2.28%)
At close: Sep 18, 2026
FRA:KOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.28% | - |
| Sep 17, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 3.50% | - |
| Sep 16, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -3.38% | - |
| Sep 15, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.17% | - |
| Sep 14, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 4.18% | - |
| Sep 11, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.77% | - |
| Sep 10, 2026 | 112.60 | 112.90 | 112.60 | 112.90 | 112.90 | -1.48% | 8 |
| Sep 9, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -1.63% | - |
| Sep 8, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 1.75% | - |
| Sep 7, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -3.13% | - |
| Sep 4, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.94% | - |
| Sep 3, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.95% | - |
| Sep 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 1, 2026 | 118.10 | 118.10 | 116.00 | 116.00 | 116.00 | -1.94% | 300 |
| Aug 31, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.08% | - |
| Aug 28, 2026 | 118.30 | 118.40 | 118.30 | 118.40 | 118.40 | 1.81% | 4 |
| Aug 27, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -1.77% | - |
| Aug 26, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.08% | - |
| Aug 25, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.08% | - |
| Aug 24, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.72% | - |
| Aug 21, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.69% | - |
| Aug 20, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.03% | - |
| Aug 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.78% | - |
| Aug 18, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -0.34% | - |
| Aug 17, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -3.32% | - |
| Aug 14, 2026 | 118.80 | 120.50 | 118.80 | 120.50 | 120.50 | 4.87% | 1 |
| Aug 13, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -2.05% | - |
| Aug 12, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.60% | - |
| Aug 11, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -1.02% | 10 |
| Aug 10, 2026 | 117.70 | 117.80 | 117.70 | 117.80 | 117.80 | 2.79% | 10 |
| Aug 7, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 3.43% | - |
| Aug 6, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.18% | - |
| Aug 5, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.00% | - |
| Aug 4, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -3.10% | - |
| Aug 3, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.31% | - |
| Jul 31, 2026 | 111.10 | 114.50 | 111.10 | 114.50 | 114.50 | 3.71% | 2 |
| Jul 30, 2026 | 115.30 | 120.80 | 110.40 | 110.40 | 110.40 | -6.68% | 85 |
| Jul 29, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 11.08% | - |
| Jul 28, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2.90% | - |
| Jul 27, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 6.37% | - |
| Jul 24, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 1.14% | - |
| Jul 23, 2026 | 96.10 | 96.20 | 96.10 | 96.20 | 96.20 | -2.24% | 2 |
| Jul 22, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.05% | - |
| Jul 21, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | -2.62% | - |
| Jul 20, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.80% | - |
| Jul 17, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 3.30% | - |
| Jul 16, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.52% | - |
| Jul 15, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -3.50% | - |
| Jul 14, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.50% | - |
| Jul 13, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.25% | - |