Komori Corporation (FRA:KOI)
Germany · Delayed Price · Currency is EUR 9.65
-0.35 (-3.50%)
At close: Jul 31, 2026
FRA:KOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 55 |
| Jul 30, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 18.34% | 55 |
| Jul 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -15.15% | - |
| Jul 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 19.28% | 20 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Jul 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Jul 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Jul 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 25 |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -11.48% | - |
| Jul 10, 2026 | 8.20 | 9.15 | 8.20 | 9.15 | 9.15 | 14.38% | 100 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jul 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jul 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jul 2, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jul 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jun 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jun 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jun 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jun 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jun 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jun 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jun 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | - |
| Jun 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jun 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jun 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jun 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jun 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jun 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jun 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jun 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jun 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jun 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| May 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| May 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| May 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| May 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| May 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |