Konica Minolta, Inc. (FRA:KPI1)
Germany · Delayed Price · Currency is EUR 3.297
+0.093 (2.90%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KPI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.22% | - |
| Jun 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.29% | - |
| May 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.30% | - |
| May 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.06% | - |
| May 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.12% | - |
| May 26, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.29% | - |
| May 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.79% | - |
| May 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.71% | - |
| May 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.45% | - |
| May 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.41% | - |
| May 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| May 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.25% | - |
| May 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.02% | - |
| May 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.57% | - |
| May 13, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.37% | - |
| May 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.44% | - |
| May 11, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.60% | - |
| May 8, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.81% | - |
| May 7, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.99% | 2,000 |
| May 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.73% | - |
| May 5, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.38% | - |
| May 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.21% | - |
| Apr 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.23% | - |
| Apr 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.67% | - |
| Apr 28, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.79% | - |
| Apr 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.19% | - |
| Apr 24, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -10.04% | - |
| Apr 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -7.07% | - |
| Apr 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.42% | - |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Apr 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.11% | - |
| Apr 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.37% | - |
| Apr 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.39% | - |
| Apr 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.05% | - |
| Apr 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.13% | - |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.99% | - |
| Apr 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.58% | - |
| Apr 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.31% | - |
| Apr 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | - |
| Apr 7, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 3.11% | 600 |
| Apr 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.47% | - |
| Apr 1, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 5.01% | - |
| Mar 31, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.34% | - |
| Mar 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.33% | - |
| Mar 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.79 | 2.54% | - |
| Mar 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 0.22% | - |
| Mar 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | 1.77% | - |
| Mar 24, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.67 | 1.39% | - |
| Mar 23, 2026 | 2.60 | 2.67 | 2.60 | 2.67 | 2.63 | -0.71% | 1,100 |
| Mar 20, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.65 | -0.48% | - |