Komatsu Ltd. (FRA:KOM1)
Germany · Delayed Price · Currency is EUR 29.35
-0.44 (-1.48%)
At close: Oct 10, 2025
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 178 |
| 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% | 872 |
| 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% | 133 |
| Oct 1, 2025 | 29.35 | 29.61 | 29.35 | 29.61 | 29.61 | 0.89% | 230 |
| 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 | -64.70 | 0.40% | - |
| Sep 25, 2025 | 30.38 | 30.38 | 30.18 | 30.18 | 29.63 | 1.24% | 240 |
| Sep 24, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.27 | -0.10% | - |
| Sep 23, 2025 | 30.03 | 30.03 | 29.84 | 29.84 | 29.30 | -0.63% | - |
| Sep 22, 2025 | 29.88 | 30.03 | 29.88 | 30.03 | 29.48 | 0.74% | - |
| Sep 19, 2025 | 29.58 | 30.27 | 29.58 | 29.81 | 29.27 | 0.88% | 150 |
| Sep 18, 2025 | 29.41 | 30.00 | 29.41 | 29.55 | 29.01 | -0.64% | 50 |
| Sep 17, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.20 | 0.27% | - |
| Sep 16, 2025 | 30.02 | 30.02 | 29.66 | 29.66 | 29.12 | 0.44% | - |
| Sep 15, 2025 | 29.81 | 29.81 | 29.53 | 29.53 | 28.99 | -0.24% | - |
| Sep 12, 2025 | 30.01 | 30.01 | 29.60 | 29.60 | 29.06 | -0.54% | - |
| Sep 11, 2025 | 29.93 | 30.72 | 29.76 | 29.76 | 29.22 | 0.17% | 15 |
| Sep 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.17 | -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 | 28.17 | 0.10% | - |
| Sep 3, 2025 | 28.41 | 29.08 | 28.41 | 28.66 | 28.14 | 0.39% | 300 |
| Sep 2, 2025 | 28.66 | 28.66 | 28.55 | 28.55 | 28.03 | -0.80% | 500 |
| Sep 1, 2025 | 28.63 | 28.78 | 28.63 | 28.78 | 28.26 | 0.24% | - |
| Aug 29, 2025 | 29.05 | 29.05 | 28.71 | 28.71 | 28.19 | -1.98% | - |
| Aug 28, 2025 | 29.18 | 29.29 | 29.18 | 29.29 | 28.76 | 2.34% | - |
| Aug 27, 2025 | 28.59 | 29.22 | 28.59 | 28.62 | 28.10 | -1.14% | 340 |
| Aug 26, 2025 | 28.78 | 28.95 | 28.78 | 28.95 | 28.42 | 0.31% | - |
| Aug 25, 2025 | 28.90 | 28.90 | 28.86 | 28.86 | 28.34 | 2.67% | - |
| Aug 22, 2025 | 28.32 | 28.32 | 28.11 | 28.11 | 27.60 | -0.81% | - |
| Aug 21, 2025 | 28.43 | 28.43 | 28.34 | 28.34 | 27.83 | -0.25% | - |
| Aug 20, 2025 | 28.56 | 28.56 | 28.41 | 28.41 | 27.89 | -1.83% | 141 |
| Aug 19, 2025 | 29.21 | 29.21 | 28.94 | 28.94 | 28.41 | 0.80% | - |
| Aug 18, 2025 | 29.00 | 29.00 | 28.71 | 28.71 | 28.19 | -1.00% | 200 |
| Aug 15, 2025 | 29.12 | 29.69 | 29.00 | 29.00 | 28.47 | 1.12% | 268 |
| Aug 14, 2025 | 28.65 | 28.68 | 28.65 | 28.68 | 28.16 | -1.81% | - |
| Aug 13, 2025 | 29.10 | 29.21 | 29.10 | 29.21 | 28.68 | 2.06% | 20 |
| Aug 12, 2025 | 28.30 | 28.99 | 28.25 | 28.62 | 28.10 | -0.66% | 332 |
| Aug 11, 2025 | 28.91 | 29.30 | 28.67 | 28.81 | 28.29 | -0.55% | 800 |
| Aug 8, 2025 | 28.35 | 28.97 | 28.35 | 28.97 | 28.44 | 3.65% | - |
| Aug 7, 2025 | 27.81 | 28.74 | 27.81 | 27.95 | 27.44 | 0.50% | 36 |
| Aug 6, 2025 | 27.88 | 28.34 | 27.81 | 27.81 | 27.31 | - | 180 |
| Aug 5, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.31 | -1.49% | - |
| Aug 4, 2025 | 27.81 | 28.23 | 27.81 | 28.23 | 27.72 | -0.21% | 100 |