Konecranes Plc (BIT:1KCR)
Italy
· Delayed Price · Currency is EUR 88.45
+10.75 (13.84%)
At close: Dec 3, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 1.70% | - |
| Dec 3, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 13.84% | - |
| Dec 2, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -4.25% | - |
| Dec 1, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.31% | - |
| Nov 28, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -3.92% | - |
| Nov 27, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.94% | - |
| Nov 26, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.16% | - |
| Nov 25, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.18% | - |
| Nov 24, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.06% | - |
| Nov 21, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.06% | - |
| Nov 20, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.97% | - |
| Nov 19, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.06% | - |
| Nov 18, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.61% | - |
| Nov 17, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -0.12% | - |
| Nov 14, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.49% | - |
| Nov 13, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.18% | - |
| Nov 12, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.61% | - |
| Nov 11, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.12% | - |
| Nov 10, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -1.50% | - |
| Nov 7, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | - |
| Nov 6, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | - |
| Nov 5, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.06% | - |
| Nov 4, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.42% | - |
| Nov 3, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.24% | - |
| Oct 31, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.06% | - |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.06% | - |
| Oct 29, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.06% | - |
| Oct 28, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.18% | - |
| Oct 27, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.98% | - |
| Oct 24, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 9.19% | - |
| Oct 23, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 6.76% | - |
| Oct 22, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.21% | - |
| Oct 21, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.14% | - |
| Oct 20, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.07% | - |
| Oct 17, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.79% | - |
| Oct 16, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.14% | - |
| Oct 15, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.51% | - |
| Oct 14, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.22% | - |
| Oct 13, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - | - |
| Oct 10, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -6.24% | - |
| Oct 9, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 4.46% | - |
| Oct 8, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.07% | - |
| Oct 7, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 4.67% | - |
| Oct 6, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.81% | - |
| Oct 3, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -1.00% | - |
| Oct 2, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.29% | - |
| Oct 1, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.29% | - |
| Sep 30, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.90% | - |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.63% | - |
| Sep 24, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -1.10% | - |
| Sep 23, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.07% | - |
| Sep 22, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.07% | - |
| Sep 19, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.61% | - |
| Sep 18, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.88% | - |
| Sep 17, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -1.99% | - |
| Sep 16, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.05% | - |
| Sep 15, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.78% | - |
| Sep 12, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 2.40% | - |
| Sep 11, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.33% | - |
| Sep 10, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.47% | - |
| Sep 9, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 2.04% | - |
| Sep 8, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.38% | - |
| Sep 5, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1.47% | - |
| Sep 4, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.90% | - |
| Sep 3, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -2.43% | - |
| Sep 2, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.07% | - |
| Sep 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.59% | - |
| Aug 29, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.87% | - |
| Aug 28, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.49% | - |
| Aug 27, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.55% | - |
| Aug 26, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -1.90% | - |
| Aug 25, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.96% | - |
| Aug 22, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.68% | - |
| Aug 21, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.61% | - |
| Aug 20, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.54% | - |
| Aug 19, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 18, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 14, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.94% | - |
| Aug 13, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.40% | - |
| Aug 12, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.40% | - |
| Aug 11, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.49% | - |
| Aug 8, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.20% | - |
| Aug 7, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.14% | - |
| Aug 6, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.64% | - |
| Aug 5, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.14% | - |
| Aug 4, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - | - |
| Aug 1, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -2.34% | - |
| Jul 31, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.81% | - |
| Jul 30, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.60% | - |
| Jul 29, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.99% | - |
| Jul 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.18% | - |
| Jul 25, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 9.06% | - |
| Jul 24, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2.64% | - |
| Jul 23, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.37% | - |
| Jul 22, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.65% | - |
| Jul 21, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.65% | - |
| Jul 18, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.69% | - |
| Jul 17, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.37% | - |