Konica Minolta, Inc. (FRA:KPI1)
Germany
· Delayed Price · Currency is EUR 3.541
+0.039 (1.11%)
At close: Dec 4, 2025
Konica Minolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.36% | - |
| Dec 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.11% | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.45% | - |
| Dec 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.21% | 50 |
| Dec 1, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.78% | - |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.78% | - |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.20% | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.27% | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.56% | - |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.02% | - |
| Nov 20, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.70% | - |
| Nov 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.18% | - |
| Nov 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.61% | - |
| Nov 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.79% | - |
| Nov 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.50% | - |
| Nov 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.81% | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.98% | - |
| Nov 11, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 3.34% | 1,000 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.83% | - |
| Nov 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.51% | - |
| Nov 6, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | 7.86% | 884 |
| Nov 5, 2025 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | 2.62% | 3,000 |
| Nov 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.10% | - |
| Nov 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.27% | - |
| Oct 31, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.94% | - |
| Oct 30, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.40% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.23% | - |
| Oct 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.96% | - |
| Oct 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.80% | - |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.42% | - |
| Oct 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.03% | - |
| Oct 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.79% | - |
| Oct 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.27% | - |
| Oct 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.83% | - |
| Oct 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.53% | - |
| Oct 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.33% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Oct 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.65% | - |
| Oct 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.14% | - |
| Oct 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.70% | - |
| Oct 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.53% | - |
| Oct 7, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.65% | - |
| Oct 6, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.19% | - |
| Oct 3, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.46% | - |
| Oct 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.24% | - |
| Oct 1, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -1.70% | 210 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.27% | - |
| Sep 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.32% | - |
| Sep 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 0.16% | - |
| Sep 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 0.56% | - |
| Sep 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | -1.36% | - |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -0.29% | - |
| Sep 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.06 | 1.08% | - |
| Sep 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | -1.23% | - |
| Sep 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | 0.62% | - |
| Sep 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -1.57% | - |
| Sep 16, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.10 | -1.39% | - |
| Sep 15, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.14 | 0.06% | - |
| Sep 12, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.14 | 2.39% | - |
| Sep 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.07 | -0.67% | - |
| Sep 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | -1.39% | - |
| Sep 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | 1.18% | - |
| Sep 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | 0.61% | - |
| Sep 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 5.26% | - |
| Sep 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.92 | -0.30% | - |
| Sep 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -0.20% | - |
| Sep 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 0.34% | - |
| Sep 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | 0.99% | - |
| Aug 29, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.90 | -0.88% | - |
| Aug 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.92 | -0.10% | - |
| Aug 27, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | -0.44% | - |
| Aug 26, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.94 | -0.64% | - |
| Aug 25, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 1.01% | - |
| Aug 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | 1.44% | - |
| Aug 21, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.89 | -1.15% | - |
| Aug 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.92 | -0.17% | - |
| Aug 19, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | 0.20% | - |
| Aug 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.92 | 0.82% | - |
| Aug 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | -0.51% | - |
| Aug 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -3.77% | - |
| Aug 13, 2025 | 2.99 | 3.05 | 2.99 | 3.05 | 3.02 | 2.59% | 1,100 |
| Aug 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | -0.47% | - |
| Aug 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 0.10% | - |
| Aug 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 3.93% | - |
| Aug 7, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.85 | -1.17% | - |
| Aug 6, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.88 | 0.97% | - |
| Aug 5, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.85 | 1.34% | 28,847 |
| Aug 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -3.66% | - |
| Aug 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.92 | 2.86% | - |
| Jul 31, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.84 | 0.99% | - |
| Jul 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | 0.64% | - |
| Jul 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | 1.51% | - |
| Jul 28, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | 2.32% | - |
| Jul 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | -1.56% | - |
| Jul 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.73 | -0.04% | - |
| Jul 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.74 | 5.99% | - |
| Jul 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.58 | -1.74% | - |
| Jul 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.63 | - | - |