Konami Group Corporation (FRA:KOA)
Germany · Delayed Price · Currency is EUR 109.10
+2.70 (2.54%)
Last updated: Apr 23, 2026, 6:02 PM CET
FRA:KOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | - | 0.28% | - |
| Apr 22, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -2.83% | - |
| Apr 21, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -2.75% | - |
| Apr 20, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.53% | - |
| Apr 17, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.89% | - |
| Apr 16, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 1.36% | - |
| Apr 15, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 2.79% | - |
| Apr 14, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -0.09% | - |
| Apr 13, 2026 | 105.40 | 107.50 | 105.40 | 107.50 | 107.50 | 3.66% | 10 |
| Apr 10, 2026 | 103.60 | 103.70 | 103.60 | 103.70 | 103.70 | 0.58% | 55 |
| Apr 9, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -1.25% | - |
| Apr 8, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 1.66% | - |
| Apr 7, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -1.25% | - |
| Apr 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Apr 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Mar 31, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Mar 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Mar 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | 0.96% | - |
| Mar 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.42 | -0.95% | - |
| Mar 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | -1.87% | - |
| Mar 24, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | - | - |
| Mar 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | -2.73% | - |
| Mar 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.39 | - | - |
| Mar 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.39 | - | - |
| Mar 18, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.39 | -1.79% | 70 |
| Mar 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.38 | -2.61% | - |
| Mar 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.36 | 1.77% | 10 |
| Mar 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.37 | 1.80% | - |
| Mar 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.38 | - | - |
| Mar 11, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 110.38 | 1.83% | 90 |
| Mar 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.39 | 3.81% | - |
| Mar 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | -3.67% | - |
| Mar 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.39 | 2.83% | 31 |
| Mar 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | -2.75% | - |
| Mar 4, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 108.39 | 1.87% | 2 |
| Mar 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | -0.93% | - |
| Mar 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.40 | -4.42% | - |
| Feb 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.37 | 7.62% | - |
| Feb 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | - | - |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | 5.00% | - |
| Feb 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.44 | -1.96% | - |
| Feb 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.43 | -0.97% | - |
| Feb 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.43 | -0.96% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.42 | -1.89% | - |
| Feb 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | - | - |
| Feb 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.41 | 0.95% | 13 |
| Feb 16, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 104.42 | 5.53% | 27 |
| Feb 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.95 | -5.24% | - |
| Feb 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | -1.87% | 100 |
| Feb 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.41 | 3.88% | - |