Konica Minolta, Inc. (FRA:KPI1)
Germany · Delayed Price · Currency is EUR 3.711
+0.007 (0.19%)
At close: Dec 19, 2025
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.19% | - |
| Dec 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.37% | - |
| Dec 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.54% | - |
| Dec 16, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.87% | - |
| Dec 15, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.82% | - |
| Dec 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.19% | - |
| Dec 11, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 1.13% | 4,476 |
| Dec 10, 2025 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1.79% | 1,100 |
| Dec 9, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 5.53% | 1,100 |
| Dec 8, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 1.46% | 300 |
| Dec 5, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.36% | - |
| Dec 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.11% | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.45% | - |
| Dec 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.21% | 50 |
| Dec 1, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.78% | - |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.78% | - |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.20% | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.27% | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.56% | - |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.02% | - |
| Nov 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.70% | - |
| Nov 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.18% | - |
| Nov 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.61% | - |
| Nov 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.79% | - |
| Nov 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.50% | - |
| Nov 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.81% | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.98% | - |
| Nov 11, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 3.34% | 1,000 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.83% | - |
| Nov 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.51% | - |
| Nov 6, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | 7.86% | 884 |
| Nov 5, 2025 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | 2.62% | 3,000 |
| Nov 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.10% | - |
| Nov 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.27% | - |
| Oct 31, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.94% | - |
| Oct 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.40% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.23% | - |
| Oct 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.96% | - |
| Oct 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.80% | - |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.42% | - |
| Oct 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.03% | - |
| Oct 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.79% | - |
| Oct 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.27% | - |
| Oct 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.83% | - |
| Oct 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.53% | - |
| Oct 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.33% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Oct 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.65% | - |