Komatsu Ltd. (VIE:KOMT)
Austria · Delayed Price · Currency is EUR 29.06
+1.09 (3.90%)
At close: Dec 4, 2025
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.88 | 29.06 | 28.88 | 29.06 | 29.06 | 3.90% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 27.83 | 27.97 | 27.97 | -0.43% | - |
| Dec 2, 2025 | 28.09 | 28.15 | 28.09 | 28.09 | 28.09 | -1.02% | - |
| Dec 1, 2025 | 28.29 | 28.38 | 28.27 | 28.38 | 28.38 | -0.18% | - |
| Nov 28, 2025 | 28.33 | 28.50 | 28.33 | 28.43 | 28.43 | 0.78% | - |
| Nov 27, 2025 | 28.26 | 28.26 | 28.18 | 28.21 | 28.21 | -1.33% | - |
| Nov 26, 2025 | 28.60 | 28.62 | 28.56 | 28.59 | 28.59 | 2.44% | - |
| Nov 25, 2025 | 28.09 | 28.14 | 27.89 | 27.91 | 27.91 | -1.31% | - |
| Nov 24, 2025 | 28.18 | 28.28 | 28.10 | 28.28 | 28.28 | 0.75% | - |
| Nov 21, 2025 | 27.96 | 28.14 | 27.94 | 28.07 | 28.07 | 1.59% | - |
| Nov 20, 2025 | 27.62 | 27.77 | 27.58 | 27.63 | 27.63 | -0.25% | - |
| Nov 19, 2025 | 27.74 | 27.74 | 27.67 | 27.70 | 27.70 | -1.28% | - |
| Nov 18, 2025 | 27.89 | 28.06 | 27.85 | 28.06 | 28.06 | -3.54% | - |
| Nov 17, 2025 | 29.14 | 29.18 | 29.09 | 29.09 | 29.09 | -0.78% | - |
| Nov 14, 2025 | 29.04 | 29.32 | 28.91 | 29.32 | 29.32 | 1.07% | - |
| Nov 13, 2025 | 29.21 | 29.21 | 29.01 | 29.01 | 29.01 | -1.33% | - |
| Nov 12, 2025 | 29.28 | 29.46 | 29.28 | 29.40 | 29.40 | 1.10% | - |
| Nov 11, 2025 | 29.15 | 29.15 | 29.03 | 29.08 | 29.08 | -0.21% | - |
| Nov 10, 2025 | 29.02 | 29.24 | 29.02 | 29.14 | 29.14 | 1.32% | - |
| Nov 7, 2025 | 29.32 | 29.32 | 28.76 | 28.76 | 28.76 | -2.74% | - |
| Nov 6, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | 1.93% | - |
| Nov 5, 2025 | 28.89 | 29.01 | 28.84 | 29.01 | 29.01 | 0.10% | - |
| Nov 4, 2025 | 28.68 | 28.98 | 28.68 | 28.98 | 28.98 | -0.17% | - |
| Nov 3, 2025 | 29.05 | 29.40 | 29.03 | 29.03 | 29.03 | -0.21% | - |
| Oct 31, 2025 | 29.22 | 29.22 | 28.99 | 29.09 | 29.09 | -2.35% | - |
| Oct 30, 2025 | 29.59 | 29.79 | 29.56 | 29.79 | 29.79 | -6.35% | - |
| Oct 29, 2025 | 31.65 | 31.95 | 31.65 | 31.81 | 31.81 | -2.78% | - |
| Oct 28, 2025 | 32.79 | 32.86 | 32.72 | 32.72 | 32.72 | -0.06% | - |
| Oct 27, 2025 | 32.81 | 32.95 | 32.74 | 32.74 | 32.74 | 3.44% | - |
| Oct 24, 2025 | 31.52 | 31.65 | 31.52 | 31.65 | 31.65 | 1.51% | - |
| Oct 23, 2025 | 31.29 | 31.29 | 31.18 | 31.18 | 31.18 | -1.86% | - |
| Oct 22, 2025 | 31.59 | 31.95 | 31.59 | 31.77 | 31.77 | 2.25% | - |
| Oct 21, 2025 | 31.12 | 31.12 | 31.02 | 31.07 | 31.07 | 0.13% | - |
| Oct 20, 2025 | 30.95 | 31.03 | 30.78 | 31.03 | 31.03 | 1.57% | - |
| Oct 17, 2025 | 30.52 | 30.55 | 30.41 | 30.55 | 30.55 | 0.13% | - |
| Oct 16, 2025 | 30.74 | 30.74 | 30.51 | 30.51 | 30.51 | -0.97% | - |
| Oct 15, 2025 | 30.61 | 30.81 | 30.61 | 30.81 | 30.81 | 4.37% | - |
| Oct 14, 2025 | 29.44 | 29.52 | 29.36 | 29.52 | 29.52 | -0.97% | - |
| Oct 13, 2025 | 29.46 | 29.81 | 29.45 | 29.81 | 29.81 | 1.15% | - |
| Oct 10, 2025 | 29.81 | 29.98 | 29.47 | 29.47 | 29.47 | -3.94% | - |
| Oct 9, 2025 | 30.50 | 30.82 | 30.44 | 30.68 | 30.68 | 0.36% | - |
| Oct 8, 2025 | 30.51 | 30.57 | 30.51 | 30.57 | 30.57 | 0.39% | - |
| Oct 7, 2025 | 30.48 | 30.65 | 30.45 | 30.45 | 30.45 | -0.43% | - |
| Oct 6, 2025 | 30.43 | 30.62 | 30.43 | 30.58 | 30.58 | 1.19% | - |
| Oct 3, 2025 | 30.08 | 30.22 | 30.08 | 30.22 | 30.22 | 1.85% | - |
| Oct 2, 2025 | 29.61 | 29.73 | 29.61 | 29.67 | 29.67 | -0.47% | - |
| Oct 1, 2025 | 29.51 | 29.87 | 29.51 | 29.81 | 29.81 | 0.57% | - |
| Sep 30, 2025 | 29.68 | 29.68 | 29.57 | 29.64 | 29.64 | 0.78% | - |
| Sep 29, 2025 | 29.08 | 29.41 | 29.08 | 29.41 | 29.41 | -3.07% | - |
| Sep 26, 2025 | 30.07 | 30.34 | 30.07 | 30.34 | 29.80 | -0.56% | - |