Komercní banka, a.s. (FRA:KONN)
Germany
· Delayed Price · Currency is EUR 48.14
-0.14 (-0.29%)
Last updated: Dec 4, 2025, 8:02 AM CET
Komercní banka, a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.29% | - |
| Dec 3, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.37% | - |
| Dec 2, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.95% | - |
| Dec 1, 2025 | 47.86 | 48.56 | 47.86 | 48.56 | 48.56 | 1.72% | 500 |
| Nov 28, 2025 | 47.70 | 47.74 | 47.70 | 47.74 | 47.74 | -0.54% | 41 |
| Nov 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.84% | - |
| Nov 26, 2025 | 48.16 | 48.90 | 48.16 | 48.90 | 48.90 | 1.71% | 70 |
| Nov 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.78% | - |
| Nov 24, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.42% | - |
| Nov 21, 2025 | 48.42 | 48.42 | 47.92 | 47.92 | 47.92 | -1.96% | 1 |
| Nov 20, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 1.66% | - |
| Nov 19, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -2.24% | - |
| Nov 18, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.36% | - |
| Nov 17, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.22% | 1 |
| Nov 14, 2025 | 49.44 | 49.44 | 49.26 | 49.26 | 49.26 | -0.97% | 250 |
| Nov 13, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 2.09% | - |
| Nov 12, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.54% | - |
| Nov 11, 2025 | 48.04 | 49.48 | 48.04 | 49.48 | 49.48 | 4.56% | 33 |
| Nov 10, 2025 | 46.98 | 47.32 | 46.98 | 47.32 | 47.32 | 0.13% | 5 |
| Nov 7, 2025 | 46.04 | 47.26 | 46.04 | 47.26 | 47.26 | 1.85% | 2 |
| Nov 6, 2025 | 45.38 | 46.40 | 45.38 | 46.40 | 46.40 | 3.48% | 88 |
| Nov 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.90% | - |
| Nov 4, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.20% | - |
| Nov 3, 2025 | 43.94 | 44.98 | 43.94 | 44.98 | 44.98 | 2.27% | 250 |
| Oct 31, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -1.08% | - |
| Oct 30, 2025 | 43.10 | 44.46 | 43.10 | 44.46 | 44.46 | 1.60% | 230 |
| Oct 29, 2025 | 43.00 | 43.76 | 43.00 | 43.76 | 43.76 | 1.81% | 45 |
| Oct 28, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -1.01% | - |
| Oct 27, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 1.26% | - |
| Oct 24, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.47% | - |
| Oct 23, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -0.05% | - |
| Oct 22, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.09% | - |
| Oct 21, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.09% | - |
| Oct 20, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.70% | - |
| Oct 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.09% | - |
| Oct 16, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -0.32% | - |
| Oct 15, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.69% | - |
| Oct 14, 2025 | 42.70 | 43.84 | 42.70 | 43.84 | 43.84 | 3.54% | 1 |
| Oct 13, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.57% | - |
| Oct 10, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.57% | - |
| Oct 9, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -1.95% | - |
| Oct 8, 2025 | 42.10 | 43.18 | 42.10 | 43.18 | 43.18 | 0.51% | 30 |
| Oct 7, 2025 | 42.40 | 42.96 | 42.40 | 42.96 | 42.96 | 1.03% | 200 |
| Oct 6, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.47% | - |
| Oct 3, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -1.95% | - |
| Oct 2, 2025 | 42.54 | 43.16 | 42.54 | 43.16 | 43.16 | 2.08% | 175 |
| Oct 1, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.52% | - |
| Sep 30, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.24% | - |
| Sep 29, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - | - |
| Sep 26, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.47% | - |
| Sep 25, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.05% | - |
| Sep 24, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.33% | - |
| Sep 23, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.85% | - |
| Sep 22, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -1.63% | - |
| Sep 19, 2025 | 42.18 | 42.86 | 42.18 | 42.86 | 42.86 | 1.76% | 82 |
| Sep 18, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.66% | - |
| Sep 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.35% | - |
| Sep 16, 2025 | 42.54 | 42.98 | 42.54 | 42.98 | 42.98 | 1.22% | 52 |
| Sep 15, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.19% | - |
| Sep 12, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 0.62% | - |
| Sep 11, 2025 | 42.00 | 42.12 | 42.00 | 42.12 | 42.12 | -0.57% | 120 |
| Sep 10, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.38% | - |
| Sep 9, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -1.07% | - |
| Sep 8, 2025 | 42.30 | 42.98 | 42.30 | 42.98 | 42.98 | 2.38% | 6 |
| Sep 5, 2025 | 41.78 | 42.00 | 41.78 | 41.98 | 41.98 | 1.16% | 6 |
| Sep 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Sep 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.24% | - |
| Sep 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | 435 |
| Sep 1, 2025 | 41.62 | 42.40 | 41.62 | 42.40 | 42.40 | 1.48% | 435 |
| Aug 29, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.38% | - |
| Aug 28, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.29% | - |
| Aug 27, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.14% | - |
| Aug 26, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -2.41% | - |
| Aug 25, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1.84% | 150 |
| Aug 22, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 0.05% | - |
| Aug 21, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.33% | - |
| Aug 20, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.61% | - |
| Aug 19, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.23% | - |
| Aug 18, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.52% | - |
| Aug 15, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.33% | - |
| Aug 14, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.56% | - |
| Aug 13, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.28% | - |
| Aug 12, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.24% | - |
| Aug 11, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.33% | - |
| Aug 8, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.09% | 917 |
| Aug 7, 2025 | 42.00 | 42.54 | 42.00 | 42.14 | 42.14 | 1.30% | 917 |
| Aug 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.32% | - |
| Aug 4, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -1.68% | - |
| Aug 1, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -3.84% | - |
| Jul 31, 2025 | 42.34 | 43.22 | 42.34 | 43.22 | 43.22 | 2.56% | 50 |
| Jul 30, 2025 | 41.92 | 42.14 | 41.92 | 42.14 | 42.14 | 1.10% | 317 |
| Jul 29, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.19% | - |
| Jul 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.24% | - |
| Jul 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.14% | - |
| Jul 24, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.82% | - |
| Jul 23, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.15% | - |
| Jul 22, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.34% | - |
| Jul 21, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.67% | - |
| Jul 18, 2025 | 41.08 | 42.00 | 41.08 | 42.00 | 42.00 | 2.54% | 3 |