Komercní banka, a.s. (KMERF)
OTCMKTS · Delayed Price · Currency is USD
54.98
+5.93 (12.09%)
At close: Dec 4, 2025
Komercní banka, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 12.09% | 15 |
| Oct 31, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.79% | 29 |
| Oct 30, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 39.07% | 29 |
| Sep 27, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 5.02% | 100 |
| Sep 13, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -1.17% | 50 |
| Aug 30, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -3.66% | 100 |
| May 31, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.57% | 29 |
| Apr 5, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 1 |
| Apr 1, 2024 | 37.50 | 37.50 | 35.80 | 35.80 | 35.80 | 11.87% | 32 |
| Jan 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 18.08% | 115 |
| Oct 20, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.99% | 20 |
| Sep 26, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -11.94% | 61 |
| Jun 23, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -14.67% | 1 |
| Apr 27, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 13.79% | 1 |
| Feb 24, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -4.60% | 2,332 |
| Jan 24, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 7.62% | 1 |
| Jan 11, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 21 |
| Nov 15, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 11.60% | 930 |
| Oct 31, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 2.23% | 30 |
| Oct 5, 2022 | 27.30 | 28.05 | 27.30 | 28.05 | 28.05 | 10.00% | 2,432 |
| Sep 30, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Sep 28, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -11.76% | 100 |
| Sep 16, 2022 | 25.80 | 28.90 | 25.80 | 28.90 | 28.90 | 11.89% | 829 |
| Sep 9, 2022 | 25.82 | 25.83 | 25.82 | 25.83 | 25.83 | 12.06% | 200 |
| Aug 26, 2022 | 23.80 | 23.80 | 23.05 | 23.05 | 23.05 | -3.96% | 16 |
| Aug 22, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.99% | 6,891 |
| Aug 19, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.24% | 6,825 |
| Aug 1, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -11.47% | 340 |
| Jul 14, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.34% | 71 |
| Jun 30, 2022 | 26.45 | 28.01 | 26.45 | 28.01 | 28.01 | -8.75% | 968 |
| May 31, 2022 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 2.13% | 384 |
| May 24, 2022 | 33.45 | 33.45 | 30.05 | 30.05 | 30.05 | 3.98% | 1,167 |
| May 16, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -10.33% | 29 |
| Apr 29, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -6.58% | 95 |
| Apr 28, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -5.09% | 358 |
| Apr 22, 2022 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.76% | 26 |
| Mar 28, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | 276 |
| Mar 23, 2022 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 19.77% | 30 |
| Mar 8, 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -3.80% | 619 |
| Mar 4, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -13.32% | 255 |
| Mar 1, 2022 | 37.95 | 37.95 | 37.15 | 37.15 | 37.15 | -1.98% | 8,772 |
| Feb 28, 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -9.76% | 17,101 |
| Feb 22, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -11.39% | 80 |
| Feb 15, 2022 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 6.64% | 255 |
| Feb 8, 2022 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 7.37% | 70 |
| Jan 28, 2022 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -6.62% | 1 |
| Jan 21, 2022 | 44.22 | 44.34 | 44.22 | 44.34 | 44.34 | 4.94% | 1,822 |
| Jan 11, 2022 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.48% | 87 |
| Jan 6, 2022 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.52% | 3 |