Komatsu Ltd. (FRA:KOM1)
Germany
· Delayed Price · Currency is EUR 28.50
+0.76 (2.74%)
Last updated: Dec 4, 2025, 9:41 PM CET
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.58 | 28.61 | 28.50 | 28.50 | 28.50 | 2.74% | 150 |
| Dec 3, 2025 | 27.90 | 27.90 | 27.74 | 27.74 | 27.74 | -0.57% | 1,500 |
| Dec 2, 2025 | 27.90 | 28.38 | 27.90 | 27.90 | 27.90 | -1.17% | 100 |
| Dec 1, 2025 | 28.01 | 28.92 | 28.01 | 28.23 | 28.23 | 0.18% | 275 |
| Nov 28, 2025 | 28.01 | 28.18 | 28.01 | 28.18 | 28.18 | 1.11% | - |
| Nov 27, 2025 | 27.93 | 28.54 | 27.87 | 27.87 | 27.87 | -2.18% | 350 |
| Nov 26, 2025 | 28.31 | 28.85 | 28.31 | 28.49 | 28.49 | 2.81% | 20 |
| Nov 25, 2025 | 27.65 | 27.71 | 27.57 | 27.71 | 27.71 | -2.26% | 15 |
| Nov 24, 2025 | 28.68 | 28.68 | 27.88 | 28.35 | 28.35 | 0.60% | 450 |
| Nov 21, 2025 | 27.72 | 28.31 | 27.72 | 28.18 | 28.18 | 5.50% | 455 |
| Nov 20, 2025 | 27.33 | 27.33 | 26.71 | 26.71 | 26.71 | -2.59% | - |
| Nov 19, 2025 | 27.32 | 27.98 | 27.32 | 27.42 | 27.42 | -2.00% | 250 |
| Nov 18, 2025 | 28.40 | 28.40 | 27.98 | 27.98 | 27.98 | -1.82% | 2,200 |
| Nov 17, 2025 | 28.90 | 29.35 | 28.50 | 28.50 | 28.50 | -1.72% | 5 |
| Nov 14, 2025 | 28.83 | 29.00 | 28.83 | 29.00 | 29.00 | 1.01% | - |
| Nov 13, 2025 | 29.00 | 29.49 | 28.71 | 28.71 | 28.71 | -1.58% | 1,300 |
| Nov 12, 2025 | 29.07 | 29.18 | 29.07 | 29.17 | 29.17 | 0.93% | 168 |
| Nov 11, 2025 | 28.87 | 29.37 | 28.81 | 28.90 | 28.90 | -0.82% | 250 |
| Nov 10, 2025 | 28.73 | 29.75 | 28.73 | 29.14 | 29.14 | 2.17% | 615 |
| Nov 7, 2025 | 28.91 | 29.34 | 28.52 | 28.52 | 28.52 | -2.70% | 500 |
| Nov 6, 2025 | 29.11 | 29.31 | 29.11 | 29.31 | 29.31 | 2.27% | - |
| Nov 5, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | - |
| Nov 4, 2025 | 28.98 | 28.98 | 28.66 | 28.66 | 28.66 | -0.90% | 184 |
| Nov 3, 2025 | 28.71 | 28.92 | 28.71 | 28.92 | 28.92 | -0.96% | - |
| Oct 31, 2025 | 28.86 | 29.20 | 28.86 | 29.20 | 29.20 | -2.67% | 30 |
| Oct 30, 2025 | 29.31 | 30.00 | 29.23 | 30.00 | 30.00 | -3.26% | 602 |
| Oct 29, 2025 | 32.00 | 32.29 | 31.01 | 31.01 | 31.01 | -4.88% | 2,656 |
| Oct 28, 2025 | 32.60 | 32.65 | 32.60 | 32.60 | 32.60 | - | 570 |
| Oct 27, 2025 | 32.60 | 33.19 | 32.60 | 32.60 | 32.60 | 4.69% | 384 |
| Oct 24, 2025 | 31.33 | 31.95 | 31.14 | 31.14 | 31.14 | 1.93% | 6 |
| Oct 23, 2025 | 30.96 | 30.96 | 30.55 | 30.55 | 30.55 | -2.21% | - |
| Oct 22, 2025 | 31.32 | 31.94 | 31.24 | 31.24 | 31.24 | 2.06% | 125 |
| Oct 21, 2025 | 30.57 | 30.77 | 30.57 | 30.61 | 30.61 | 0.36% | 120 |
| Oct 20, 2025 | 30.48 | 30.50 | 30.48 | 30.50 | 30.50 | 0.66% | - |
| Oct 17, 2025 | 30.14 | 30.56 | 30.14 | 30.30 | 30.30 | 0.70% | 200 |
| Oct 16, 2025 | 30.16 | 30.16 | 30.09 | 30.09 | 30.09 | -0.82% | - |
| Oct 15, 2025 | 30.77 | 30.77 | 30.34 | 30.34 | 30.34 | 3.94% | 342 |
| Oct 14, 2025 | 29.35 | 29.35 | 29.19 | 29.19 | 29.19 | -2.93% | 48 |
| Oct 13, 2025 | 29.37 | 30.07 | 29.37 | 30.07 | 30.07 | 2.45% | 196 |
| Oct 10, 2025 | 29.91 | 30.15 | 29.35 | 29.35 | 29.35 | -1.48% | 120 |
| Oct 9, 2025 | 30.05 | 31.06 | 29.79 | 29.79 | 29.79 | -1.46% | 1,200 |
| Oct 8, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | 0.67% | - |
| Oct 7, 2025 | 29.96 | 30.03 | 29.96 | 30.03 | 30.03 | -1.41% | - |
| Oct 6, 2025 | 29.97 | 30.46 | 29.97 | 30.46 | 30.46 | 2.35% | - |
| Oct 3, 2025 | 29.59 | 30.56 | 29.59 | 29.76 | 29.76 | 1.40% | 178 |
| Oct 2, 2025 | 29.44 | 29.44 | 29.35 | 29.35 | 29.35 | -0.88% | - |
| Oct 1, 2025 | 29.35 | 29.61 | 29.35 | 29.61 | 29.61 | 0.89% | - |
| Sep 30, 2025 | 29.26 | 29.35 | 29.26 | 29.35 | 29.35 | 0.17% | - |
| Sep 29, 2025 | 28.79 | 29.30 | 28.79 | 29.30 | 29.30 | -3.30% | - |
| Sep 26, 2025 | 30.21 | 30.30 | 30.21 | 30.30 | 29.76 | 0.40% | - |
| Sep 25, 2025 | 30.38 | 30.38 | 30.18 | 30.18 | 29.64 | 1.24% | 240 |
| Sep 24, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.28 | -0.10% | - |
| Sep 23, 2025 | 30.03 | 30.03 | 29.84 | 29.84 | 29.30 | -0.63% | - |
| Sep 22, 2025 | 29.88 | 30.03 | 29.88 | 30.03 | 29.49 | 0.74% | - |
| Sep 19, 2025 | 29.58 | 30.27 | 29.58 | 29.81 | 29.28 | 0.88% | 150 |
| Sep 18, 2025 | 29.41 | 30.00 | 29.41 | 29.55 | 29.02 | -0.64% | 50 |
| Sep 17, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.21 | 0.27% | - |
| Sep 16, 2025 | 30.02 | 30.02 | 29.66 | 29.66 | 29.13 | 0.44% | - |
| Sep 15, 2025 | 29.81 | 29.81 | 29.53 | 29.53 | 29.00 | -0.24% | - |
| Sep 12, 2025 | 30.01 | 30.01 | 29.60 | 29.60 | 29.07 | -0.54% | - |
| Sep 11, 2025 | 29.93 | 30.72 | 29.76 | 29.76 | 29.23 | 0.17% | 15 |
| Sep 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.18 | -0.83% | - |
| Sep 9, 2025 | 29.85 | 29.96 | 29.85 | 29.96 | 29.42 | -0.13% | - |
| Sep 8, 2025 | 29.63 | 30.28 | 29.63 | 30.00 | 29.46 | 2.08% | 20 |
| Sep 5, 2025 | 29.41 | 29.41 | 29.39 | 29.39 | 28.86 | 2.44% | 40 |
| Sep 4, 2025 | 28.78 | 28.78 | 28.69 | 28.69 | 28.18 | 0.10% | - |
| Sep 3, 2025 | 28.41 | 29.08 | 28.41 | 28.66 | 28.15 | 0.39% | 300 |
| Sep 2, 2025 | 28.66 | 28.66 | 28.55 | 28.55 | 28.04 | -0.80% | 500 |
| Sep 1, 2025 | 28.63 | 28.78 | 28.63 | 28.78 | 28.26 | 0.24% | - |
| Aug 29, 2025 | 29.05 | 29.05 | 28.71 | 28.71 | 28.19 | -1.98% | - |
| Aug 28, 2025 | 29.18 | 29.29 | 29.18 | 29.29 | 28.76 | 2.34% | - |
| Aug 27, 2025 | 28.59 | 29.22 | 28.59 | 28.62 | 28.11 | -1.14% | 340 |
| Aug 26, 2025 | 28.78 | 28.95 | 28.78 | 28.95 | 28.43 | 0.31% | - |
| Aug 25, 2025 | 28.90 | 28.90 | 28.86 | 28.86 | 28.34 | 2.67% | - |
| Aug 22, 2025 | 28.32 | 28.32 | 28.11 | 28.11 | 27.61 | -0.81% | - |
| Aug 21, 2025 | 28.43 | 28.43 | 28.34 | 28.34 | 27.83 | -0.25% | - |
| Aug 20, 2025 | 28.56 | 28.56 | 28.41 | 28.41 | 27.90 | -1.83% | 141 |
| Aug 19, 2025 | 29.21 | 29.21 | 28.94 | 28.94 | 28.42 | 0.80% | - |
| Aug 18, 2025 | 29.00 | 29.00 | 28.71 | 28.71 | 28.19 | -1.00% | 200 |
| Aug 15, 2025 | 29.12 | 29.69 | 29.00 | 29.00 | 28.48 | 1.12% | 268 |
| Aug 14, 2025 | 28.65 | 28.68 | 28.65 | 28.68 | 28.17 | -1.81% | - |
| Aug 13, 2025 | 29.10 | 29.21 | 29.10 | 29.21 | 28.69 | 2.06% | 20 |
| Aug 12, 2025 | 28.30 | 28.99 | 28.25 | 28.62 | 28.11 | -0.66% | 332 |
| Aug 11, 2025 | 28.91 | 29.30 | 28.67 | 28.81 | 28.29 | -0.55% | 800 |
| Aug 8, 2025 | 28.35 | 28.97 | 28.35 | 28.97 | 28.45 | 3.65% | 36 |
| Aug 7, 2025 | 27.81 | 28.74 | 27.81 | 27.95 | 27.45 | 0.50% | 36 |
| Aug 6, 2025 | 27.88 | 28.34 | 27.81 | 27.81 | 27.31 | - | 180 |
| Aug 5, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.31 | -1.49% | - |
| Aug 4, 2025 | 27.81 | 28.23 | 27.81 | 28.23 | 27.72 | -0.21% | 100 |
| Aug 1, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 27.78 | 2.20% | - |
| Jul 31, 2025 | 28.28 | 28.55 | 27.68 | 27.68 | 27.18 | -1.00% | 50 |
| Jul 30, 2025 | 27.81 | 27.96 | 27.81 | 27.96 | 27.46 | -3.08% | 43 |
| Jul 29, 2025 | 29.74 | 29.74 | 28.85 | 28.85 | 28.33 | -4.79% | 10 |
| Jul 28, 2025 | 30.09 | 30.30 | 30.09 | 30.30 | 29.76 | -0.03% | - |
| Jul 25, 2025 | 30.88 | 30.88 | 30.31 | 30.31 | 29.77 | -2.29% | 400 |
| Jul 24, 2025 | 31.34 | 31.34 | 31.02 | 31.02 | 30.46 | 1.87% | - |
| Jul 23, 2025 | 30.27 | 30.66 | 30.06 | 30.45 | 29.90 | 7.45% | 1,425 |
| Jul 22, 2025 | 28.57 | 28.70 | 28.34 | 28.34 | 27.83 | 1.54% | 500 |
| Jul 21, 2025 | 27.62 | 27.91 | 27.62 | 27.91 | 27.41 | -0.07% | - |
| Jul 18, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.43 | -0.04% | - |