Kubota Corporation (FRA:KUO1)
Germany
· Delayed Price · Currency is EUR 12.59
+0.11 (0.88%)
At close: Dec 3, 2025
Kubota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.17% | - |
| Dec 4, 2025 | 12.56 | 12.70 | 12.56 | 12.67 | 12.67 | 0.64% | 499 |
| Dec 3, 2025 | 12.43 | 12.59 | 12.43 | 12.59 | 12.59 | 0.88% | 39 |
| Dec 2, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.95% | - |
| Dec 1, 2025 | 12.62 | 12.86 | 12.62 | 12.86 | 12.86 | 2.88% | 1,968 |
| Nov 28, 2025 | 12.46 | 12.50 | 12.46 | 12.50 | 12.50 | 4.91% | 150 |
| Nov 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.24% | - |
| Nov 26, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 3.34% | - |
| Nov 25, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.30% | - |
| Nov 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.85% | - |
| Nov 21, 2025 | 11.67 | 11.81 | 11.67 | 11.81 | 11.81 | 4.24% | 77 |
| Nov 20, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.35% | - |
| Nov 19, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% | - |
| Nov 18, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.91% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.69% | 2,404 |
| Nov 14, 2025 | 11.65 | 11.94 | 11.65 | 11.94 | 11.94 | 0.89% | 700 |
| Nov 13, 2025 | 11.62 | 11.84 | 11.62 | 11.84 | 11.84 | -1.50% | 400 |
| Nov 12, 2025 | 11.69 | 12.02 | 11.69 | 12.02 | 12.02 | -0.33% | 125 |
| Nov 11, 2025 | 11.95 | 12.06 | 11.95 | 12.06 | 12.06 | 2.60% | 1,833 |
| Nov 10, 2025 | 11.78 | 11.78 | 11.75 | 11.75 | 11.75 | 1.34% | 103 |
| Nov 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.46% | - |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.85% | - |
| Nov 5, 2025 | 11.14 | 11.20 | 11.14 | 11.20 | 11.20 | -1.02% | 100 |
| Nov 4, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.75% | - |
| Nov 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% | - |
| Oct 31, 2025 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | -2.24% | 9 |
| Oct 30, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.30% | - |
| Oct 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.24% | - |
| Oct 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.13% | - |
| Oct 27, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% | - |
| Oct 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.42% | - |
| Oct 23, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -2.03% | - |
| Oct 22, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.59% | - |
| Oct 21, 2025 | 11.67 | 11.67 | 11.64 | 11.64 | 11.64 | -1.31% | 1,000 |
| Oct 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.21% | 3 |
| Oct 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.30% | - |
| Oct 16, 2025 | 11.52 | 11.80 | 11.52 | 11.58 | 11.58 | 0.56% | 2,235 |
| Oct 15, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 7.97% | 1,000 |
| Oct 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2.50% | - |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.66% | 90 |
| Oct 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.69% | 91 |
| Oct 9, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.90% | - |
| Oct 8, 2025 | 10.97 | 11.08 | 10.97 | 11.08 | 11.08 | 0.82% | 91 |
| Oct 7, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.41% | - |
| Oct 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.16% | - |
| Oct 3, 2025 | 10.98 | 11.17 | 10.98 | 11.17 | 11.17 | 3.57% | 455 |
| Oct 2, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.16% | - |
| Oct 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.69% | - |
| Sep 30, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.02% | - |
| Sep 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.56% | 20 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.87% | - |
| Sep 25, 2025 | 10.74 | 10.90 | 10.74 | 10.90 | 10.90 | 3.22% | 120 |
| Sep 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.54% | - |
| Sep 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.05% | - |
| Sep 22, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.88% | - |
| Sep 19, 2025 | 10.61 | 10.82 | 10.61 | 10.82 | 10.82 | -0.82% | 326 |
| Sep 18, 2025 | 10.62 | 10.91 | 10.62 | 10.91 | 10.91 | 3.76% | 100 |
| Sep 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.50% | - |
| Sep 16, 2025 | 10.69 | 10.79 | 10.69 | 10.79 | 10.79 | 1.46% | 300 |
| Sep 15, 2025 | 10.50 | 10.63 | 10.50 | 10.63 | 10.63 | 0.62% | 160 |
| Sep 12, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -2.09% | - |
| Sep 11, 2025 | 10.48 | 10.79 | 10.48 | 10.79 | 10.79 | 3.06% | 140 |
| Sep 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.74% | - |
| Sep 9, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.94% | - |
| Sep 8, 2025 | 10.62 | 10.67 | 10.62 | 10.67 | 10.67 | 2.25% | 1 |
| Sep 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.15% | - |
| Sep 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.15% | - |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.94% | 175 |
| Sep 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.17% | 32 |
| Sep 1, 2025 | 9.99 | 10.22 | 9.99 | 10.22 | 10.22 | 1.19% | 32 |
| Aug 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.08% | - |
| Aug 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.99% | - |
| Aug 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.03% | 170 |
| Aug 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.78% | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.56% | - |
| Aug 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.07% | - |
| Aug 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.34% | - |
| Aug 20, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.11% | - |
| Aug 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.51% | - |
| Aug 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.37% | - |
| Aug 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.53% | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.05% | - |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% | - |
| Aug 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.24% | - |
| Aug 11, 2025 | 10.39 | 10.50 | 10.39 | 10.49 | 10.49 | 1.45% | 63 |
| Aug 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.38% | 300 |
| Aug 7, 2025 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | -0.44% | 300 |
| Aug 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 5.02% | - |
| Aug 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.74% | - |
| Aug 4, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.68% | - |
| Aug 1, 2025 | 9.89 | 10.00 | 9.82 | 10.00 | 10.00 | 1.79% | 217 |
| Jul 31, 2025 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | 0.70% | 100 |
| Jul 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Jul 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.43% | - |
| Jul 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.35% | 130 |
| Jul 25, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.70% | - |
| Jul 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.83% | - |
| Jul 23, 2025 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 10.09% | 700 |
| Jul 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.95% | - |
| Jul 21, 2025 | 9.48 | 9.50 | 9.43 | 9.44 | 9.44 | 1.05% | 5,300 |