Komatsu Ltd. (VIE:KOMT)
Austria · Delayed Price · Currency is EUR 30.19
-0.03 (-0.10%)
At close: Sep 11, 2025
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.19 | 30.19 | 29.95 | 29.95 | - | -0.79% | - |
| Sep 11, 2025 | 30.28 | 30.47 | 30.19 | 30.19 | - | -0.10% | - |
| Sep 10, 2025 | 30.11 | 30.22 | 30.02 | 30.22 | - | 0.70% | - |
| Sep 9, 2025 | 30.24 | 30.24 | 30.01 | 30.01 | - | -0.63% | - |
| Sep 8, 2025 | 30.02 | 30.20 | 29.95 | 30.20 | - | 2.55% | - |
| Sep 5, 2025 | 29.75 | 29.81 | 29.45 | 29.45 | - | 0.99% | - |
| Sep 4, 2025 | 29.26 | 29.26 | 28.97 | 29.16 | - | 0.90% | - |
| Sep 3, 2025 | 28.90 | 28.93 | 28.90 | 28.90 | - | 0.45% | - |
| Sep 2, 2025 | 29.10 | 29.10 | 28.71 | 28.77 | - | -0.96% | - |
| Sep 1, 2025 | 28.92 | 29.05 | 28.92 | 29.05 | - | -0.31% | - |
| Aug 29, 2025 | 29.30 | 29.30 | 29.14 | 29.14 | - | -1.72% | - |
| Aug 28, 2025 | 29.67 | 29.68 | 29.56 | 29.65 | - | 2.52% | - |
| Aug 27, 2025 | 28.93 | 28.93 | 28.86 | 28.92 | - | -0.86% | - |
| Aug 26, 2025 | 29.15 | 29.17 | 29.14 | 29.17 | - | -0.07% | - |
| Aug 25, 2025 | 29.19 | 29.19 | 29.15 | 29.19 | - | 1.28% | - |
| Aug 22, 2025 | 28.72 | 28.82 | 28.56 | 28.82 | - | 0.38% | - |
| Aug 21, 2025 | 28.75 | 28.75 | 28.68 | 28.71 | - | -0.03% | - |
| Aug 20, 2025 | 28.85 | 28.85 | 28.72 | 28.72 | - | -2.21% | - |
| Aug 19, 2025 | 29.44 | 29.49 | 29.37 | 29.37 | - | 1.03% | - |
| Aug 18, 2025 | 28.99 | 29.07 | 28.99 | 29.07 | - | -0.95% | - |
| Aug 15, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | - | 1.24% | - |
| Aug 14, 2025 | 29.13 | 29.13 | 28.99 | 28.99 | - | -1.29% | - |
| Aug 13, 2025 | 29.53 | 29.61 | 29.37 | 29.37 | - | 1.56% | - |
| Aug 12, 2025 | 28.54 | 28.95 | 28.54 | 28.92 | - | -1.30% | - |
| Aug 11, 2025 | 29.07 | 29.30 | 29.00 | 29.30 | - | 1.38% | - |
| Aug 8, 2025 | 28.86 | 28.90 | 28.79 | 28.90 | - | 2.26% | - |
| Aug 7, 2025 | 28.19 | 28.37 | 28.19 | 28.26 | - | 0.64% | - |
| Aug 6, 2025 | 28.26 | 28.26 | 28.04 | 28.08 | - | 0.14% | - |
| Aug 5, 2025 | 28.16 | 28.16 | 27.98 | 28.04 | - | -1.13% | - |
| Aug 4, 2025 | 28.19 | 28.36 | 28.07 | 28.36 | - | -0.21% | - |
| Aug 1, 2025 | 28.61 | 28.61 | 28.42 | 28.42 | - | 0.71% | - |
| Jul 31, 2025 | 28.46 | 28.50 | 28.22 | 28.22 | - | 0.64% | - |
| Jul 30, 2025 | 28.01 | 28.07 | 27.83 | 28.04 | - | -4.27% | - |
| Jul 29, 2025 | 29.42 | 29.42 | 29.20 | 29.29 | - | -4.47% | - |
| Jul 28, 2025 | 30.49 | 30.66 | 30.49 | 30.66 | - | -1.00% | - |
| Jul 25, 2025 | 31.08 | 31.08 | 30.97 | 30.97 | - | -1.15% | - |
| Jul 24, 2025 | 31.47 | 31.47 | 31.33 | 31.33 | - | 2.05% | - |
| Jul 23, 2025 | 30.44 | 30.70 | 30.44 | 30.70 | - | 6.19% | - |
| Jul 22, 2025 | 29.01 | 29.12 | 28.91 | 28.91 | - | 2.52% | - |
| Jul 21, 2025 | 28.18 | 28.24 | 28.18 | 28.20 | - | 0.14% | - |
| Jul 18, 2025 | 28.33 | 28.33 | 28.16 | 28.16 | - | -0.46% | - |
| Jul 17, 2025 | 28.19 | 28.29 | 28.15 | 28.29 | - | 1.80% | - |
| Jul 16, 2025 | 27.79 | 27.84 | 27.72 | 27.79 | - | -0.82% | - |
| Jul 15, 2025 | 28.08 | 28.10 | 28.02 | 28.02 | - | -0.46% | - |
| Jul 14, 2025 | 28.20 | 28.20 | 28.13 | 28.15 | - | 0.25% | - |
| Jul 11, 2025 | 28.11 | 28.16 | 28.01 | 28.08 | - | 0.25% | - |
| Jul 10, 2025 | 27.93 | 28.01 | 27.93 | 28.01 | - | -0.39% | - |
| Jul 9, 2025 | 28.15 | 28.24 | 28.12 | 28.12 | - | 0.57% | - |
| Jul 8, 2025 | 27.88 | 27.96 | 27.88 | 27.96 | - | 1.19% | - |
| Jul 7, 2025 | 27.61 | 27.70 | 27.61 | 27.63 | - | -0.54% | - |