Komercní banka, a.s. (FRA:KONN)
Germany · Delayed Price · Currency is EUR 46.78
-0.40 (-0.85%)
At close: Dec 19, 2025
Komercní banka, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.85% | - |
| Dec 18, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 1.20% | - |
| Dec 17, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.40% | - |
| Dec 16, 2025 | 46.30 | 47.28 | 46.30 | 47.28 | 47.28 | 0.85% | 110 |
| Dec 15, 2025 | 46.54 | 46.88 | 46.52 | 46.88 | 46.88 | -0.51% | 120 |
| Dec 12, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.80% | - |
| Dec 11, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Dec 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.29% | - |
| Dec 9, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.83% | - |
| Dec 8, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.13% | - |
| Dec 5, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.33% | - |
| Dec 4, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.29% | - |
| Dec 3, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.37% | - |
| Dec 2, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.95% | - |
| Dec 1, 2025 | 47.86 | 48.56 | 47.86 | 48.56 | 48.56 | 1.72% | 500 |
| Nov 28, 2025 | 47.70 | 47.74 | 47.70 | 47.74 | 47.74 | -0.54% | 41 |
| Nov 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.84% | - |
| Nov 26, 2025 | 48.16 | 48.90 | 48.16 | 48.90 | 48.90 | 1.71% | 70 |
| Nov 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.78% | - |
| Nov 24, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.42% | - |
| Nov 21, 2025 | 48.42 | 48.42 | 47.92 | 47.92 | 47.92 | -1.96% | 1 |
| Nov 20, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 1.66% | - |
| Nov 19, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -2.24% | - |
| Nov 18, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.36% | - |
| Nov 17, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.22% | 1 |
| Nov 14, 2025 | 49.44 | 49.44 | 49.26 | 49.26 | 49.26 | -0.97% | 250 |
| Nov 13, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 2.09% | - |
| Nov 12, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.54% | - |
| Nov 11, 2025 | 48.04 | 49.48 | 48.04 | 49.48 | 49.48 | 4.56% | 33 |
| Nov 10, 2025 | 46.98 | 47.32 | 46.98 | 47.32 | 47.32 | 0.13% | 5 |
| Nov 7, 2025 | 46.04 | 47.26 | 46.04 | 47.26 | 47.26 | 1.85% | 2 |
| Nov 6, 2025 | 45.38 | 46.40 | 45.38 | 46.40 | 46.40 | 3.48% | 88 |
| Nov 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.90% | - |
| Nov 4, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.20% | - |
| Nov 3, 2025 | 43.94 | 44.98 | 43.94 | 44.98 | 44.98 | 2.27% | 250 |
| Oct 31, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -1.08% | - |
| Oct 30, 2025 | 43.10 | 44.46 | 43.10 | 44.46 | 44.46 | 1.60% | 230 |
| Oct 29, 2025 | 43.00 | 43.76 | 43.00 | 43.76 | 43.76 | 1.81% | 45 |
| Oct 28, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -1.01% | - |
| Oct 27, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 1.26% | - |
| Oct 24, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.47% | - |
| Oct 23, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -0.05% | - |
| Oct 22, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.09% | - |
| Oct 21, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.09% | - |
| Oct 20, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.70% | - |
| Oct 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.09% | - |
| Oct 16, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -0.32% | - |
| Oct 15, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.69% | - |
| Oct 14, 2025 | 42.70 | 43.84 | 42.70 | 43.84 | 43.84 | 3.54% | 1 |
| Oct 13, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.57% | - |