Konica Minolta, Inc. (FRA:KPI1)
Germany · Delayed Price · Currency is EUR 3.549
-0.060 (-1.66%)
At close: Sep 18, 2026
FRA:KPI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.66% | - |
| Sep 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.46% | - |
| Sep 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.66% | - |
| Sep 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.49% | - |
| Sep 14, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36% | - |
| Sep 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.44% | - |
| Sep 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.53% | - |
| Sep 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.85% | - |
| Sep 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.48% | - |
| Sep 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.76% | - |
| Sep 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.31% | - |
| Sep 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.50% | - |
| Sep 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.45% | - |
| Sep 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.04% | - |
| Aug 31, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.57% | - |
| Aug 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.31% | - |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.46% | - |
| Aug 26, 2026 | 3.55 | 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% | - |