Komatsu Ltd. (FRA:KOM1)
Germany · Delayed Price · Currency is EUR 29.37
+0.23 (0.79%)
Last updated: Nov 11, 2025, 2:28 PM CET
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 28.87 | 29.37 | 28.81 | 29.37 | - | 0.79% | - |
| Nov 10, 2025 | 28.73 | 29.75 | 28.73 | 29.14 | 29.14 | 2.17% | 615 |
| Nov 7, 2025 | 28.91 | 29.34 | 28.52 | 28.52 | 28.52 | -2.70% | 500 |
| Nov 6, 2025 | 29.11 | 29.31 | 29.11 | 29.31 | 29.31 | 2.27% | - |
| Nov 5, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | - |
| Nov 4, 2025 | 28.98 | 28.98 | 28.66 | 28.66 | 28.66 | -0.90% | 184 |
| Nov 3, 2025 | 28.71 | 28.92 | 28.71 | 28.92 | 28.92 | -0.96% | - |
| Oct 31, 2025 | 28.86 | 29.20 | 28.86 | 29.20 | 29.20 | -2.67% | 30 |
| Oct 30, 2025 | 29.31 | 30.00 | 29.23 | 30.00 | 30.00 | -3.26% | 602 |
| Oct 29, 2025 | 32.00 | 32.29 | 31.01 | 31.01 | 31.01 | -4.88% | 2,656 |
| Oct 28, 2025 | 32.60 | 32.65 | 32.60 | 32.60 | 32.60 | - | 570 |
| Oct 27, 2025 | 32.60 | 33.19 | 32.60 | 32.60 | 32.60 | 4.69% | 384 |
| Oct 24, 2025 | 31.33 | 31.95 | 31.14 | 31.14 | 31.14 | 1.93% | 6 |
| Oct 23, 2025 | 30.96 | 30.96 | 30.55 | 30.55 | 30.55 | -2.21% | - |
| Oct 22, 2025 | 31.32 | 31.94 | 31.24 | 31.24 | 31.24 | 2.06% | 125 |
| Oct 21, 2025 | 30.57 | 30.77 | 30.57 | 30.61 | 30.61 | 0.36% | 120 |
| Oct 20, 2025 | 30.48 | 30.50 | 30.48 | 30.50 | 30.50 | 0.66% | - |
| Oct 17, 2025 | 30.14 | 30.56 | 30.14 | 30.30 | 30.30 | 0.70% | 200 |
| Oct 16, 2025 | 30.16 | 30.16 | 30.09 | 30.09 | 30.09 | -0.82% | - |
| Oct 15, 2025 | 30.77 | 30.77 | 30.34 | 30.34 | 30.34 | 3.94% | 342 |
| Oct 14, 2025 | 29.35 | 29.35 | 29.19 | 29.19 | 29.19 | -2.93% | 48 |
| Oct 13, 2025 | 29.37 | 30.07 | 29.37 | 30.07 | 30.07 | 2.45% | 196 |
| Oct 10, 2025 | 29.91 | 30.15 | 29.35 | 29.35 | 29.35 | -1.48% | 120 |
| Oct 9, 2025 | 30.05 | 31.06 | 29.79 | 29.79 | 29.79 | -1.46% | 1,200 |
| Oct 8, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | 0.67% | - |
| Oct 7, 2025 | 29.96 | 30.03 | 29.96 | 30.03 | 30.03 | -1.41% | - |
| Oct 6, 2025 | 29.97 | 30.46 | 29.97 | 30.46 | 30.46 | 2.35% | - |
| Oct 3, 2025 | 29.59 | 30.56 | 29.59 | 29.76 | 29.76 | 1.40% | 178 |
| Oct 2, 2025 | 29.44 | 29.44 | 29.35 | 29.35 | 29.35 | -0.88% | - |
| Oct 1, 2025 | 29.35 | 29.61 | 29.35 | 29.61 | 29.61 | 0.89% | - |
| Sep 30, 2025 | 29.26 | 29.35 | 29.26 | 29.35 | 29.35 | 0.17% | - |
| Sep 29, 2025 | 28.79 | 29.30 | 28.79 | 29.30 | 29.30 | -3.30% | - |
| Sep 26, 2025 | 30.21 | 30.30 | 30.21 | 30.30 | 29.76 | 0.40% | - |
| Sep 25, 2025 | 30.38 | 30.38 | 30.18 | 30.18 | 29.64 | 1.24% | 240 |
| Sep 24, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.28 | -0.10% | - |
| Sep 23, 2025 | 30.03 | 30.03 | 29.84 | 29.84 | 29.31 | -0.63% | - |
| Sep 22, 2025 | 29.88 | 30.03 | 29.88 | 30.03 | 29.49 | 0.74% | - |
| Sep 19, 2025 | 29.58 | 30.27 | 29.58 | 29.81 | 29.28 | 0.88% | 150 |
| Sep 18, 2025 | 29.41 | 30.00 | 29.41 | 29.55 | 29.02 | -0.64% | 50 |
| Sep 17, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.21 | 0.27% | - |
| Sep 16, 2025 | 30.02 | 30.02 | 29.66 | 29.66 | 29.13 | 0.44% | - |
| Sep 15, 2025 | 29.81 | 29.81 | 29.53 | 29.53 | 29.00 | -0.24% | - |
| Sep 12, 2025 | 30.01 | 30.01 | 29.60 | 29.60 | 29.07 | -0.54% | - |
| Sep 11, 2025 | 29.93 | 30.72 | 29.76 | 29.76 | 29.23 | 0.17% | 15 |
| Sep 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.18 | -0.83% | - |
| Sep 9, 2025 | 29.85 | 29.96 | 29.85 | 29.96 | 29.42 | -0.13% | - |
| Sep 8, 2025 | 29.63 | 30.28 | 29.63 | 30.00 | 29.46 | 2.08% | 20 |
| Sep 5, 2025 | 29.41 | 29.41 | 29.39 | 29.39 | 28.86 | 2.44% | 40 |
| Sep 4, 2025 | 28.78 | 28.78 | 28.69 | 28.69 | 28.18 | 0.10% | - |
| Sep 3, 2025 | 28.41 | 29.08 | 28.41 | 28.66 | 28.15 | 0.39% | 300 |