Komatsu Ltd. (VIE:KOMT)
Austria
· Delayed Price · Currency is EUR 36.47
-1.81 (-4.73%)
Last updated: Mar 9, 2026, 3:30 PM CET
Komatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.50 | 36.41 | 35.50 | 36.41 | - | -4.89% | - |
| Mar 6, 2026 | 39.06 | 39.06 | 38.28 | 38.28 | 38.28 | -1.77% | - |
| Mar 5, 2026 | 38.98 | 39.10 | 38.87 | 38.97 | 38.97 | -0.89% | - |
| Mar 4, 2026 | 38.87 | 39.32 | 38.72 | 39.32 | 39.32 | 3.75% | - |
| Mar 3, 2026 | 39.22 | 39.22 | 37.90 | 37.90 | 37.90 | -7.56% | - |
| Mar 2, 2026 | 40.98 | 41.00 | 40.69 | 41.00 | 41.00 | 0.27% | - |
| Feb 27, 2026 | 40.96 | 40.96 | 40.82 | 40.89 | 40.89 | - | - |
| Feb 26, 2026 | 40.89 | 41.10 | 40.89 | 40.89 | 40.89 | -2.08% | - |
| Feb 25, 2026 | 41.73 | 41.77 | 41.66 | 41.76 | 41.76 | 2.18% | - |
| Feb 24, 2026 | 40.88 | 41.13 | 40.34 | 40.87 | 40.87 | -0.56% | - |
| Feb 23, 2026 | 40.90 | 41.22 | 40.90 | 41.10 | 41.10 | -0.96% | - |
| Feb 20, 2026 | 41.48 | 41.50 | 41.28 | 41.50 | 41.50 | -0.38% | - |
| Feb 19, 2026 | 41.71 | 41.89 | 41.48 | 41.66 | 41.66 | -0.33% | - |
| Feb 18, 2026 | 41.94 | 41.94 | 41.74 | 41.80 | 41.80 | -0.07% | - |
| Feb 17, 2026 | 42.40 | 42.60 | 41.83 | 41.83 | 41.83 | -1.48% | - |
| Feb 16, 2026 | 42.46 | 42.71 | 42.46 | 42.46 | 42.46 | -0.84% | - |
| Feb 13, 2026 | 42.29 | 42.82 | 42.29 | 42.82 | 42.82 | -0.51% | - |
| Feb 12, 2026 | 42.62 | 43.09 | 42.62 | 43.04 | 43.04 | 5.03% | - |
| Feb 11, 2026 | 40.84 | 41.27 | 40.74 | 40.98 | 40.98 | 1.24% | - |
| Feb 10, 2026 | 40.47 | 40.48 | 40.41 | 40.48 | 40.48 | -0.25% | 50 |
| Feb 9, 2026 | 40.40 | 40.98 | 40.40 | 40.58 | 40.58 | 5.21% | 33 |
| Feb 6, 2026 | 38.08 | 38.57 | 38.08 | 38.57 | 38.57 | 0.23% | - |
| Feb 5, 2026 | 38.54 | 38.63 | 38.46 | 38.48 | 38.48 | -4.09% | - |
| Feb 4, 2026 | 39.72 | 40.12 | 39.72 | 40.12 | 40.12 | 7.62% | - |
| Feb 3, 2026 | 37.64 | 37.67 | 37.28 | 37.28 | 37.28 | 8.81% | - |
| Feb 2, 2026 | 33.85 | 34.26 | 33.85 | 34.26 | 34.26 | 5.42% | - |
| Jan 30, 2026 | 32.15 | 32.50 | 32.09 | 32.50 | 32.50 | 2.65% | - |
| Jan 29, 2026 | 31.69 | 31.69 | 31.64 | 31.66 | 31.66 | 2.63% | - |
| Jan 28, 2026 | 30.87 | 30.87 | 30.74 | 30.85 | 30.85 | - | - |
| Jan 27, 2026 | 30.88 | 30.90 | 30.85 | 30.85 | 30.85 | 2.05% | - |
| Jan 26, 2026 | 30.44 | 30.44 | 30.23 | 30.23 | 30.23 | -0.66% | - |
| Jan 23, 2026 | 30.32 | 30.52 | 30.32 | 30.43 | 30.43 | 0.03% | - |
| Jan 22, 2026 | 30.46 | 30.49 | 30.29 | 30.42 | 30.42 | 1.06% | - |
| Jan 21, 2026 | 29.95 | 30.10 | 29.81 | 30.10 | 30.10 | -0.13% | - |
| Jan 20, 2026 | 30.21 | 30.21 | 29.89 | 30.14 | 30.14 | -0.92% | - |
| Jan 19, 2026 | 30.49 | 30.51 | 30.39 | 30.42 | 30.42 | -1.33% | 31 |
| Jan 16, 2026 | 30.92 | 30.92 | 30.70 | 30.83 | 30.83 | 3.67% | - |
| Jan 15, 2026 | 29.71 | 29.78 | 29.71 | 29.74 | 29.74 | 2.02% | - |
| Jan 14, 2026 | 29.17 | 29.32 | 29.15 | 29.15 | 29.15 | 1.25% | - |
| Jan 13, 2026 | 28.74 | 28.79 | 28.67 | 28.79 | 28.79 | -2.21% | - |
| Jan 12, 2026 | 28.66 | 29.44 | 28.50 | 29.44 | 29.44 | 1.83% | - |
| Jan 9, 2026 | 28.34 | 28.91 | 28.34 | 28.91 | 28.91 | 2.59% | - |
| Jan 8, 2026 | 28.18 | 28.21 | 28.17 | 28.18 | 28.18 | - | - |
| Jan 7, 2026 | 28.16 | 28.19 | 28.15 | 28.18 | 28.18 | 0.54% | - |
| Jan 6, 2026 | 28.15 | 28.15 | 27.94 | 28.03 | 28.03 | 0.11% | - |
| Jan 5, 2026 | 27.48 | 28.00 | 27.48 | 28.00 | 28.00 | 2.98% | - |
| Jan 2, 2026 | 27.15 | 27.23 | 27.15 | 27.19 | 27.19 | -0.62% | - |
| Dec 30, 2025 | 27.29 | 27.36 | 27.22 | 27.36 | 27.36 | 0.40% | - |
| Dec 29, 2025 | 27.19 | 27.25 | 27.14 | 27.25 | 27.25 | 0.48% | - |
| Dec 23, 2025 | 27.12 | 27.18 | 27.11 | 27.12 | 27.12 | 0.04% | - |
| Dec 22, 2025 | 27.21 | 27.21 | 27.10 | 27.11 | 27.11 | 0.04% | - |
| Dec 19, 2025 | 27.23 | 27.23 | 27.10 | 27.10 | 27.10 | -1.28% | - |
| Dec 18, 2025 | 27.29 | 27.48 | 27.29 | 27.45 | 27.45 | 2.31% | - |
| Dec 17, 2025 | 27.03 | 27.04 | 26.83 | 26.83 | 26.83 | -1.94% | - |
| Dec 16, 2025 | 27.20 | 27.48 | 27.20 | 27.36 | 27.36 | 0.07% | - |
| Dec 15, 2025 | 27.54 | 27.54 | 27.34 | 27.34 | 27.34 | -0.51% | - |
| Dec 12, 2025 | 27.65 | 27.65 | 27.48 | 27.48 | 27.48 | 0.29% | - |
| Dec 11, 2025 | 27.36 | 27.40 | 27.34 | 27.40 | 27.40 | -0.69% | - |
| Dec 10, 2025 | 27.69 | 27.69 | 27.57 | 27.59 | 27.59 | -0.65% | - |
| Dec 9, 2025 | 27.73 | 27.86 | 27.70 | 27.77 | 27.77 | 0.40% | 80 |
| Dec 8, 2025 | 27.87 | 27.89 | 27.66 | 27.66 | 27.66 | -2.09% | - |
| Dec 5, 2025 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -2.79% | - |
| Dec 4, 2025 | 28.88 | 29.06 | 28.88 | 29.06 | 29.06 | 3.90% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 27.83 | 27.97 | 27.97 | -0.43% | - |
| Dec 2, 2025 | 28.09 | 28.15 | 28.09 | 28.09 | 28.09 | -1.02% | - |
| Dec 1, 2025 | 28.29 | 28.38 | 28.27 | 28.38 | 28.38 | -0.18% | - |
| Nov 28, 2025 | 28.33 | 28.50 | 28.33 | 28.43 | 28.43 | 0.78% | - |
| Nov 27, 2025 | 28.26 | 28.26 | 28.18 | 28.21 | 28.21 | -1.33% | - |
| Nov 26, 2025 | 28.60 | 28.62 | 28.56 | 28.59 | 28.59 | 2.44% | - |
| Nov 25, 2025 | 28.09 | 28.14 | 27.89 | 27.91 | 27.91 | -1.31% | - |
| Nov 24, 2025 | 28.18 | 28.28 | 28.10 | 28.28 | 28.28 | 0.75% | - |
| Nov 21, 2025 | 27.96 | 28.14 | 27.94 | 28.07 | 28.07 | 1.59% | - |
| Nov 20, 2025 | 27.62 | 27.77 | 27.58 | 27.63 | 27.63 | -0.25% | - |
| Nov 19, 2025 | 27.74 | 27.74 | 27.67 | 27.70 | 27.70 | -1.28% | - |
| Nov 18, 2025 | 27.89 | 28.06 | 27.85 | 28.06 | 28.06 | -3.54% | - |
| Nov 17, 2025 | 29.14 | 29.18 | 29.09 | 29.09 | 29.09 | -0.78% | - |
| Nov 14, 2025 | 29.04 | 29.32 | 28.91 | 29.32 | 29.32 | 1.07% | - |
| Nov 13, 2025 | 29.21 | 29.21 | 29.01 | 29.01 | 29.01 | -1.33% | - |
| Nov 12, 2025 | 29.28 | 29.46 | 29.28 | 29.40 | 29.40 | 1.10% | - |
| Nov 11, 2025 | 29.15 | 29.15 | 29.03 | 29.08 | 29.08 | -0.21% | - |
| Nov 10, 2025 | 29.02 | 29.24 | 29.02 | 29.14 | 29.14 | 1.32% | - |
| Nov 7, 2025 | 29.32 | 29.32 | 28.76 | 28.76 | 28.76 | -2.74% | - |
| Nov 6, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | 1.93% | - |
| Nov 5, 2025 | 28.89 | 29.01 | 28.84 | 29.01 | 29.01 | 0.10% | - |
| Nov 4, 2025 | 28.68 | 28.98 | 28.68 | 28.98 | 28.98 | -0.17% | - |
| Nov 3, 2025 | 29.05 | 29.40 | 29.03 | 29.03 | 29.03 | -0.21% | - |
| Oct 31, 2025 | 29.22 | 29.22 | 28.99 | 29.09 | 29.09 | -2.35% | - |
| Oct 30, 2025 | 29.59 | 29.79 | 29.56 | 29.79 | 29.79 | -6.35% | - |
| Oct 29, 2025 | 31.65 | 31.95 | 31.65 | 31.81 | 31.81 | -2.78% | - |
| Oct 28, 2025 | 32.79 | 32.86 | 32.72 | 32.72 | 32.72 | -0.06% | - |
| Oct 27, 2025 | 32.81 | 32.95 | 32.74 | 32.74 | 32.74 | 3.44% | - |
| Oct 24, 2025 | 31.52 | 31.65 | 31.52 | 31.65 | 31.65 | 1.51% | - |
| Oct 23, 2025 | 31.29 | 31.29 | 31.18 | 31.18 | 31.18 | -1.86% | - |
| Oct 22, 2025 | 31.59 | 31.95 | 31.59 | 31.77 | 31.77 | 2.25% | - |
| Oct 21, 2025 | 31.12 | 31.12 | 31.02 | 31.07 | 31.07 | 0.13% | - |
| Oct 20, 2025 | 30.95 | 31.03 | 30.78 | 31.03 | 31.03 | 1.57% | - |
| Oct 17, 2025 | 30.52 | 30.55 | 30.41 | 30.55 | 30.55 | 0.13% | - |
| Oct 16, 2025 | 30.74 | 30.74 | 30.51 | 30.51 | 30.51 | -0.97% | - |
| Oct 15, 2025 | 30.61 | 30.81 | 30.61 | 30.81 | 30.81 | 4.37% | - |
| Oct 14, 2025 | 29.44 | 29.52 | 29.36 | 29.52 | 29.52 | -0.97% | - |