Konami Group Corporation (FRA:KOA)
Germany
· Delayed Price · Currency is EUR 123.00
-1.00 (-0.81%)
At close: Dec 5, 2025
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Dec 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Dec 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Dec 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Dec 1, 2025 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 1.54% | 17 |
| Nov 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Nov 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Nov 25, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | -2.21% | 70 |
| Nov 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |
| Nov 21, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.33% | - |
| Nov 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Nov 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | - |
| Nov 17, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Nov 14, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | -0.75% | 75 |
| Nov 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Nov 12, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 25 |
| Nov 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Nov 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Nov 7, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Nov 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Nov 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.17% | - |
| Nov 4, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -5.48% | - |
| Nov 3, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 70 |
| Oct 31, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 17.89% | 30 |
| Oct 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Oct 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Oct 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Oct 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Oct 21, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Oct 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Oct 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Oct 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Oct 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Oct 14, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 4 |
| Oct 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Oct 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Oct 9, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Oct 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Oct 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Oct 6, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Oct 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Oct 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Oct 1, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 2.46% | 166 |
| Sep 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Sep 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Sep 26, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.53 | 0.83% | - |
| Sep 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.53 | -1.64% | - |
| Sep 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | - | - |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.52 | 0.83% | - |
| Sep 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.53 | -1.63% | 25 |
| Sep 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.52 | -2.38% | - |
| Sep 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | -0.79% | - |
| Sep 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | -0.78% | - |
| Sep 16, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | -2.29% | - |
| Sep 15, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.49 | 2.34% | 23 |
| Sep 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | - | - |
| Sep 11, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | -0.78% | - |
| Sep 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.49 | 3.20% | - |
| Sep 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | - | - |
| Sep 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | -1.57% | - |
| Sep 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | -1.55% | 5 |
| Sep 4, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 128.49 | - | 55 |
| Sep 3, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 128.49 | 2.38% | 40 |
| Sep 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | -1.56% | 20 |
| Sep 1, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 127.50 | -0.78% | 20 |
| Aug 29, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 128.49 | -0.77% | 23 |
| Aug 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.49 | -0.76% | - |
| Aug 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.49 | -2.24% | - |
| Aug 26, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | -1.47% | - |
| Aug 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.47 | -1.45% | - |
| Aug 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.46 | -2.13% | - |
| Aug 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.45 | 2.17% | 100 |
| Aug 20, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 137.46 | -3.50% | 100 |
| Aug 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.44 | -4.03% | - |
| Aug 18, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 148.42 | 1.36% | 20 |
| Aug 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.42 | 0.68% | 185 |
| Aug 14, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 145.43 | - | 2 |
| Aug 13, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 145.43 | -0.68% | 27 |
| Aug 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.42 | 3.52% | - |
| Aug 11, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 141.44 | 0.71% | 200 |
| Aug 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.45 | 0.71% | - |
| Aug 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.45 | 1.45% | - |
| Aug 6, 2025 | 136.00 | 138.00 | 136.00 | 138.00 | 137.46 | 2.99% | 4 |
| Aug 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.47 | 3.08% | 15 |
| Aug 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.49 | 0.78% | - |
| Aug 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.49 | 9.32% | - |
| Jul 31, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.54 | 0.85% | 125 |
| Jul 30, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 116.54 | -0.85% | 42 |
| Jul 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.54 | 3.51% | - |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.55 | -0.87% | - |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.55 | -3.36% | - |
| Jul 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.53 | 1.71% | - |
| Jul 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.54 | -1.68% | - |
| Jul 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.53 | - | - |
| Jul 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.53 | 0.85% | - |