Komercní banka, a.s. (PRA:KOMB)
Czech Republic · Delayed Price · Currency is CZK 1,033.00
+15.00 (1.47%)
Sep 4, 2025, 4:15 PM CET
Komercní banka, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,020.00 | 1,032.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.38% | 34,651 |
| Sep 3, 2025 | 1,023.00 | 1,025.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.10% | 58,637 |
| Sep 2, 2025 | 1,028.00 | 1,028.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.68% | 75,384 |
| Sep 1, 2025 | 1,026.00 | 1,031.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.49% | 46,425 |
| Aug 29, 2025 | 1,032.00 | 1,036.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.07% | 145,093 |
| Aug 28, 2025 | 1,039.00 | 1,039.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.39% | 77,692 |
| Aug 27, 2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,036.00 | 1,036.00 | -0.38% | 86,873 |
| Aug 26, 2025 | 1,050.00 | 1,050.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.67% | 298,849 |
| Aug 25, 2025 | 1,057.00 | 1,058.00 | 1,046.00 | 1,047.00 | 1,047.00 | -0.95% | 74,926 |
| Aug 22, 2025 | 1,054.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.48% | 78,495 |
| Aug 21, 2025 | 1,052.00 | 1,052.00 | 1,046.00 | 1,052.00 | 1,052.00 | 0.57% | 49,705 |
| Aug 20, 2025 | 1,055.00 | 1,055.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.19% | 84,191 |
| Aug 19, 2025 | 1,055.00 | 1,055.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.57% | 83,235 |
| Aug 18, 2025 | 1,050.00 | 1,054.00 | 1,048.00 | 1,054.00 | 1,054.00 | 0.29% | 58,494 |
| Aug 15, 2025 | 1,049.00 | 1,052.00 | 1,046.00 | 1,051.00 | 1,051.00 | 0.57% | 79,159 |
| Aug 14, 2025 | 1,043.00 | 1,045.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.19% | 71,217 |
| Aug 13, 2025 | 1,047.00 | 1,047.00 | 1,042.00 | 1,047.00 | 1,047.00 | - | 48,048 |
| Aug 12, 2025 | 1,044.00 | 1,048.00 | 1,042.00 | 1,047.00 | 1,047.00 | 0.29% | 90,894 |
| Aug 11, 2025 | 1,043.00 | 1,045.00 | 1,036.00 | 1,044.00 | 1,044.00 | 0.38% | 64,613 |
| Aug 8, 2025 | 1,044.00 | 1,044.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.38% | 58,225 |
| Aug 7, 2025 | 1,037.00 | 1,044.00 | 1,035.00 | 1,044.00 | 1,044.00 | 1.36% | 113,189 |
| Aug 6, 2025 | 1,031.00 | 1,036.00 | 1,029.00 | 1,030.00 | 1,030.00 | 0.10% | 94,050 |
| Aug 5, 2025 | 1,027.00 | 1,030.00 | 1,024.00 | 1,029.00 | 1,029.00 | 0.59% | 57,936 |
| Aug 4, 2025 | 1,019.00 | 1,027.00 | 1,014.00 | 1,023.00 | 1,023.00 | 1.79% | 103,335 |
| Aug 1, 2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.33% | 331,038 |
| Jul 31, 2025 | 1,070.00 | 1,071.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.65% | 338,731 |
| Jul 30, 2025 | 1,047.00 | 1,057.00 | 1,041.00 | 1,057.00 | 1,057.00 | 1.34% | 133,711 |
| Jul 29, 2025 | 1,030.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,043.00 | 1.16% | 107,550 |
| Jul 28, 2025 | 1,029.00 | 1,037.00 | 1,029.00 | 1,031.00 | 1,031.00 | 0.59% | 77,855 |
| Jul 25, 2025 | 1,029.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.39% | 50,720 |
| Jul 24, 2025 | 1,028.00 | 1,031.00 | 1,025.00 | 1,029.00 | 1,029.00 | - | 45,322 |
| Jul 23, 2025 | 1,021.00 | 1,029.00 | 1,020.00 | 1,029.00 | 1,029.00 | 1.28% | 57,239 |
| Jul 22, 2025 | 1,023.00 | 1,028.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.97% | 65,836 |
| Jul 21, 2025 | 1,027.00 | 1,028.00 | 1,018.00 | 1,026.00 | 1,026.00 | - | 70,975 |
| Jul 18, 2025 | 1,029.00 | 1,030.00 | 1,023.00 | 1,026.00 | 1,026.00 | 0.20% | 61,186 |
| Jul 17, 2025 | 1,027.00 | 1,029.00 | 1,018.00 | 1,024.00 | 1,024.00 | 0.99% | 76,006 |
| Jul 16, 2025 | 1,024.00 | 1,027.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.98% | 97,203 |
| Jul 15, 2025 | 1,032.00 | 1,034.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.19% | 112,353 |
| Jul 14, 2025 | 1,035.00 | 1,035.00 | 1,024.00 | 1,026.00 | 1,026.00 | -1.06% | 109,662 |
| Jul 11, 2025 | 1,046.00 | 1,049.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.77% | 89,216 |
| Jul 10, 2025 | 1,030.00 | 1,046.00 | 1,029.00 | 1,045.00 | 1,045.00 | 1.26% | 56,173 |
| Jul 9, 2025 | 1,031.00 | 1,037.00 | 1,028.00 | 1,032.00 | 1,032.00 | - | 98,419 |
| Jul 8, 2025 | 1,035.00 | 1,035.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.10% | 39,431 |
| Jul 7, 2025 | 1,045.00 | 1,045.00 | 1,022.00 | 1,031.00 | 1,031.00 | -0.67% | 61,070 |
| Jul 4, 2025 | 1,045.00 | 1,052.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.86% | 46,166 |
| Jul 3, 2025 | 1,020.00 | 1,047.00 | 1,019.00 | 1,047.00 | 1,047.00 | 2.75% | 161,804 |
| Jul 2, 2025 | 1,018.00 | 1,019.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.10% | 74,377 |
| Jul 1, 2025 | 1,016.00 | 1,018.00 | 1,011.00 | 1,018.00 | 1,018.00 | 0.30% | 54,044 |
| Jun 30, 2025 | 1,012.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.40% | 101,991 |
| Jun 27, 2025 | 1,012.00 | 1,012.00 | 1,006.00 | 1,011.00 | 1,011.00 | - | 53,454 |