Komatsu Ltd. (VIE:KOMT)
Austria · Delayed Price · Currency is EUR 30.22
+0.55 (1.85%)
At close: Oct 3, 2025
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 30.69 | 30.69 | 30.45 | 30.51 | 29.96 | 0.03% | - |
| Sep 24, 2025 | 30.28 | 30.50 | 30.28 | 30.50 | 29.95 | 1.09% | - |
| Sep 23, 2025 | 30.32 | 30.35 | 30.17 | 30.17 | 29.63 | -0.36% | - |
| Sep 22, 2025 | 30.32 | 30.32 | 30.20 | 30.28 | 29.74 | 0.60% | - |
| Sep 19, 2025 | 29.94 | 30.14 | 29.94 | 30.10 | 29.56 | 0.30% | - |
| Sep 18, 2025 | 29.78 | 30.01 | 29.78 | 30.01 | 29.47 | -0.20% | - |
| Sep 17, 2025 | 30.07 | 30.10 | 30.04 | 30.07 | 29.53 | -0.07% | - |
| Sep 16, 2025 | 30.19 | 30.19 | 30.09 | 30.09 | 29.55 | 0.40% | - |
| Sep 15, 2025 | 30.01 | 30.01 | 29.97 | 29.97 | 29.43 | 0.07% | - |
| Sep 12, 2025 | 30.19 | 30.19 | 29.95 | 29.95 | 29.41 | -0.79% | - |
| Sep 11, 2025 | 30.28 | 30.47 | 30.19 | 30.19 | 29.65 | -0.10% | - |
| Sep 10, 2025 | 30.11 | 30.22 | 30.02 | 30.22 | 29.68 | 0.70% | - |
| Sep 9, 2025 | 30.24 | 30.24 | 30.01 | 30.01 | 29.47 | -0.63% | - |
| Sep 8, 2025 | 30.02 | 30.20 | 29.95 | 30.20 | 29.66 | 2.55% | - |
| Sep 5, 2025 | 29.75 | 29.81 | 29.45 | 29.45 | 28.92 | 0.99% | - |
| Sep 4, 2025 | 29.26 | 29.26 | 28.97 | 29.16 | 28.64 | 0.90% | - |
| Sep 3, 2025 | 28.90 | 28.93 | 28.90 | 28.90 | 28.38 | 0.45% | - |
| Sep 2, 2025 | 29.10 | 29.10 | 28.71 | 28.77 | 28.25 | -0.96% | - |
| Sep 1, 2025 | 28.92 | 29.05 | 28.92 | 29.05 | 28.53 | -0.31% | - |
| Aug 29, 2025 | 29.30 | 29.30 | 29.14 | 29.14 | 28.62 | -1.72% | - |
| Aug 28, 2025 | 29.67 | 29.68 | 29.56 | 29.65 | 29.12 | 2.52% | - |
| Aug 27, 2025 | 28.93 | 28.93 | 28.86 | 28.92 | 28.40 | -0.86% | - |
| Aug 26, 2025 | 29.15 | 29.17 | 29.14 | 29.17 | 28.65 | -0.07% | - |
| Aug 25, 2025 | 29.19 | 29.19 | 29.15 | 29.19 | 28.67 | 1.28% | - |
| Aug 22, 2025 | 28.72 | 28.82 | 28.56 | 28.82 | 28.30 | 0.38% | - |
| Aug 21, 2025 | 28.75 | 28.75 | 28.68 | 28.71 | 28.20 | -0.03% | - |
| Aug 20, 2025 | 28.85 | 28.85 | 28.72 | 28.72 | 28.21 | -2.21% | - |
| Aug 19, 2025 | 29.44 | 29.49 | 29.37 | 29.37 | 28.84 | 1.03% | - |
| Aug 18, 2025 | 28.99 | 29.07 | 28.99 | 29.07 | 28.55 | -0.95% | - |
| Aug 15, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | 28.82 | 1.24% | - |
| Aug 14, 2025 | 29.13 | 29.13 | 28.99 | 28.99 | 28.47 | -1.29% | - |
| Aug 13, 2025 | 29.53 | 29.61 | 29.37 | 29.37 | 28.84 | 1.56% | - |
| Aug 12, 2025 | 28.54 | 28.95 | 28.54 | 28.92 | 28.40 | -1.30% | - |
| Aug 11, 2025 | 29.07 | 29.30 | 29.00 | 29.30 | 28.78 | 1.38% | - |
| Aug 8, 2025 | 28.86 | 28.90 | 28.79 | 28.90 | 28.38 | 2.26% | - |
| Aug 7, 2025 | 28.19 | 28.37 | 28.19 | 28.26 | 27.75 | 0.64% | - |
| Aug 6, 2025 | 28.26 | 28.26 | 28.04 | 28.08 | 27.58 | 0.14% | - |
| Aug 5, 2025 | 28.16 | 28.16 | 27.98 | 28.04 | 27.54 | -1.13% | - |
| Aug 4, 2025 | 28.19 | 28.36 | 28.07 | 28.36 | 27.85 | -0.21% | - |
| Aug 1, 2025 | 28.61 | 28.61 | 28.42 | 28.42 | 27.91 | 0.71% | - |
| Jul 31, 2025 | 28.46 | 28.50 | 28.22 | 28.22 | 27.71 | 0.64% | - |
| Jul 30, 2025 | 28.01 | 28.07 | 27.83 | 28.04 | 27.54 | -4.27% | - |
| Jul 29, 2025 | 29.42 | 29.42 | 29.20 | 29.29 | 28.77 | -4.47% | - |
| Jul 28, 2025 | 30.49 | 30.66 | 30.49 | 30.66 | 30.11 | -1.00% | - |