Konami Group Corporation (FRA:KOA0)
Germany · Delayed Price · Currency is EUR 47.80
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:12 AM CET
FRA:KOA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Jun 25, 2026 | 46.40 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Jun 24, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | -2.10% | - |
| Jun 23, 2026 | 47.60 | 47.80 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jun 22, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 1.29% | - |
| Jun 19, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | - | - |
| Jun 18, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | -8.63% | - |
| Jun 17, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | - |
| Jun 16, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jun 15, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Jun 12, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | - |
| Jun 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jun 10, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Jun 9, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| Jun 8, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Jun 5, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Jun 4, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jun 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jun 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jun 1, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| May 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| May 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| May 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| May 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| May 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| May 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| May 20, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| May 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 9.00% | - |
| May 18, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -5.66% | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| May 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| May 12, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -2.68% | - |
| May 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 6.67% | - |
| May 8, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 2.94% | - |
| May 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| May 5, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| May 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 30, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | -2.86% | - |
| Apr 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 28, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Apr 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Apr 23, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | - |
| Apr 22, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | -0.92% | - |
| Apr 21, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Apr 17, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Apr 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |