Konica Minolta, Inc. (FRA:KPI1)
Germany · Delayed Price · Currency is EUR 3.554
+0.078 (2.24%)
At close: Aug 26, 2026
FRA:KPI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | - | 2.24% | - |
| Aug 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.20% | - |
| Aug 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.67% | - |
| Aug 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Aug 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.93% | - |
| Aug 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.21% | - |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.55% | - |
| Aug 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.30% | - |
| Aug 14, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 4.55% | - |
| Aug 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Aug 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.61% | - |
| Aug 11, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.11% | - |
| Aug 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.90% | - |
| Aug 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.23% | - |
| Aug 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.20% | - |
| Aug 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.93% | - |
| Aug 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.17% | - |
| Aug 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.24% | - |
| Jul 31, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | -12.43% | 200 |
| Jul 30, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.24% | - |
| Jul 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.61% | - |
| Jul 28, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 0.25% | 1,100 |
| Jul 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.09% | - |
| Jul 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.03% | - |
| Jul 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.68% | - |
| Jul 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.44% | - |
| Jul 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.48% | - |
| Jul 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.56% | - |
| Jul 17, 2026 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | 0.30% | 5 |
| Jul 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.94% | - |
| Jul 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.76% | - |
| Jul 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.51% | - |
| Jul 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.48% | - |
| Jul 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.38% | - |
| Jul 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.89% | - |
| Jul 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.42% | - |
| Jul 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.99% | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.25% | - |
| Jul 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.95% | - |
| Jul 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.83% | - |
| Jul 1, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.81% | - |
| Jun 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.35% | - |
| Jun 29, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -0.56% | 575 |
| Jun 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.76% | - |
| Jun 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 5.70% | - |
| Jun 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.13% | - |
| Jun 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.27% | - |
| Jun 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.20% | - |
| Jun 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.02% | - |
| Jun 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.22% | - |