Konica Minolta, Inc. (FRA:KPI1)
Germany · Delayed Price · Currency is EUR 2.831
+0.070 (2.54%)
At close: Mar 27, 2026
FRA:KPI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.54% | - |
| Mar 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.22% | - |
| Mar 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.77% | - |
| Mar 24, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.39% | - |
| Mar 23, 2026 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | -0.71% | 1,100 |
| Mar 20, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.48% | - |
| Mar 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.03% | - |
| Mar 18, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.60% | - |
| Mar 17, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.85% | - |
| Mar 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.20% | - |
| Mar 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.65% | - |
| Mar 12, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.06% | - |
| Mar 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.92% | - |
| Mar 10, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.13% | - |
| Mar 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.94% | - |
| Mar 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.07% | - |
| Mar 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.23% | - |
| Mar 4, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.86% | - |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.60% | - |
| Mar 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.12% | - |
| Feb 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.20% | - |
| Feb 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.86% | - |
| Feb 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.22% | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.92% | - |
| Feb 23, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 1.93% | 600 |
| Feb 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.68% | - |
| Feb 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.28% | - |
| Feb 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.26% | - |
| Feb 17, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | - |
| Feb 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.13% | - |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.42% | - |
| Feb 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.41% | - |
| Feb 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.40% | - |
| Feb 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.72% | - |
| Feb 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.63% | - |
| Feb 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -6.65% | - |
| Feb 5, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.27% | - |
| Feb 4, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.78% | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.18% | - |
| Feb 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.50% | - |
| Jan 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.20% | - |
| Jan 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.76% | - |
| Jan 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.92% | - |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.70% | - |
| Jan 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Jan 22, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.56% | - |
| Jan 21, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.16% | - |
| Jan 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.39% | - |
| Jan 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.87% | - |