Komori Corporation (FRA:KOI)
Germany
· Delayed Price · Currency is EUR 7.95
-0.10 (-1.24%)
Last updated: Dec 5, 2025, 8:06 AM CET
Komori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Dec 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Nov 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Nov 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Nov 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Nov 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Nov 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Nov 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -12.07% | - |
| Nov 6, 2025 | 7.70 | 8.70 | 7.70 | 8.70 | 8.70 | 13.73% | 35 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Nov 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Nov 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Oct 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Oct 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Oct 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Oct 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Oct 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Oct 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Sep 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Sep 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Sep 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | 0.61% | - |
| Sep 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.05 | - | - |
| Sep 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.05 | - | - |
| Sep 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.05 | -0.60% | - |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | 1.84% | - |
| Sep 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | 1.24% | - |
| Sep 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.86 | -1.23% | - |
| Sep 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | -1.81% | - |
| Sep 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | -0.60% | - |
| Sep 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | 0.60% | - |
| Sep 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | -0.60% | - |
| Sep 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - | - |
| Sep 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | -0.60% | - |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | -0.59% | - |
| Sep 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.25 | 0.60% | - |
| Sep 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | -0.59% | - |
| Sep 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.25 | 0.60% | - |
| Sep 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | - | - |
| Sep 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | 1.20% | - |
| Sep 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | -1.78% | - |
| Aug 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.25 | - | - |
| Aug 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.25 | -0.59% | - |
| Aug 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.29 | - | - |
| Aug 26, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.29 | 1.80% | 15 |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - | - |
| Aug 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - | - |
| Aug 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | 0.60% | - |
| Aug 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | -1.19% | - |
| Aug 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | 0.60% | - |
| Aug 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | 1.21% | - |
| Aug 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.05 | -0.60% | - |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | - | - |
| Aug 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | -1.19% | - |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | 0.60% | - |
| Aug 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - | - |
| Aug 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | 0.60% | - |
| Aug 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | - | - |
| Aug 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | - | - |
| Aug 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | 1.84% | - |
| Aug 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95 | 1.24% | - |
| Aug 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.86 | - | - |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.86 | 3.87% | - |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.56 | -10.92% | - |
| Jul 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.49 | 0.58% | - |
| Jul 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.44 | - | - |
| Jul 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.44 | -0.57% | - |
| Jul 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.49 | 0.58% | - |
| Jul 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.44 | 4.22% | - |
| Jul 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.10 | -1.78% | - |
| Jul 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.25 | 0.60% | - |
| Jul 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | - | - |