KONE Oyj (BIT:1KNEBV)
Italy
· Delayed Price · Currency is EUR 58.36
-1.68 (-2.80%)
At close: Mar 6, 2026
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -5.69% | - |
| Mar 5, 2026 | 60.80 | 60.80 | 60.58 | 61.88 | 60.04 | 2.11% | 90 |
| Mar 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 58.80 | -1.17% | - |
| Mar 3, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 59.50 | -3.77% | - |
| Mar 2, 2026 | 63.90 | 63.90 | 63.64 | 63.72 | 61.83 | -0.65% | 759 |
| Feb 27, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 62.23 | 1.26% | - |
| Feb 26, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 61.46 | 0.67% | - |
| Feb 25, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 61.05 | -1.75% | - |
| Feb 24, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 62.14 | 1.04% | - |
| Feb 23, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 61.50 | 0.19% | - |
| Feb 20, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 61.38 | 0.48% | - |
| Feb 19, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 61.09 | -1.72% | - |
| Feb 18, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 62.16 | -0.65% | - |
| Feb 17, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 62.56 | 4.51% | - |
| Feb 16, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 59.87 | 0.36% | - |
| Feb 13, 2026 | 59.90 | 59.90 | 59.90 | 61.48 | 59.65 | 3.85% | 30 |
| Feb 12, 2026 | 58.62 | 58.62 | 58.62 | 59.20 | 57.44 | -2.12% | 13 |
| Feb 11, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 58.68 | -4.06% | - |
| Feb 10, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 61.17 | 3.14% | - |
| Feb 9, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 59.30 | -1.96% | - |
| Feb 6, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 60.49 | -1.89% | - |
| Feb 5, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 61.65 | 0.95% | - |
| Feb 4, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 61.07 | 0.67% | - |
| Feb 3, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 60.66 | -0.45% | - |
| Feb 2, 2026 | 61.30 | 61.52 | 61.30 | 62.80 | 60.93 | 3.77% | 755 |
| Jan 30, 2026 | 60.54 | 60.54 | 60.54 | 60.52 | 58.72 | -0.69% | 4 |
| Jan 29, 2026 | 60.68 | 63.70 | 60.68 | 60.94 | 59.13 | 0.30% | 44 |
| Jan 28, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 58.95 | 0.13% | - |
| Jan 27, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 58.88 | -1.84% | - |
| Jan 26, 2026 | 61.84 | 61.84 | 61.84 | 61.82 | 59.98 | -0.96% | 19 |
| Jan 23, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 60.57 | 0.10% | - |
| Jan 22, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 60.51 | 1.76% | - |
| Jan 21, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 59.46 | 2.41% | - |
| Jan 20, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 58.06 | -3.30% | - |
| Jan 19, 2026 | 62.30 | 62.30 | 62.30 | 61.88 | 60.04 | -1.24% | 19 |
| Jan 16, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 60.80 | 0.03% | - |
| Jan 15, 2026 | 62.20 | 62.20 | 62.20 | 62.64 | 60.78 | 1.03% | 800 |
| Jan 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.16 | - | - |
| Jan 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.16 | 0.78% | - |
| Jan 12, 2026 | 61.64 | 61.64 | 61.64 | 61.52 | 59.69 | -0.61% | 249 |
| Jan 9, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 60.06 | -0.90% | - |
| Jan 8, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 60.60 | -0.57% | 65 |
| Jan 7, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 60.95 | 2.08% | - |
| Jan 6, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 59.71 | -0.06% | - |
| Jan 5, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 59.75 | 1.22% | - |
| Jan 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 59.03 | 0.20% | - |
| Dec 30, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 58.92 | 0.90% | - |
| Dec 29, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 58.39 | -0.69% | - |
| Dec 23, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 58.80 | 0.13% | - |
| Dec 22, 2025 | 60.56 | 60.56 | 60.56 | 60.52 | 58.72 | 0.40% | 7 |
| Dec 19, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 58.49 | 0.63% | - |
| Dec 18, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 58.12 | 1.42% | - |
| Dec 17, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 57.31 | - | - |
| Dec 16, 2025 | 59.14 | 59.14 | 59.14 | 59.06 | 57.31 | -0.91% | 12 |
| Dec 15, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 57.83 | 0.54% | - |
| Dec 12, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 57.52 | 0.61% | - |
| Dec 11, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 57.17 | -0.91% | - |
| Dec 10, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 57.69 | -4.16% | - |
| Dec 9, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 60.20 | 4.02% | - |
| Dec 8, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 57.87 | 0.98% | - |
| Dec 5, 2025 | 60.14 | 60.14 | 60.14 | 59.06 | 57.31 | -1.17% | 10 |
| Dec 4, 2025 | 60.12 | 60.12 | 60.12 | 59.76 | 57.98 | -0.47% | 33 |
| Dec 3, 2025 | 59.52 | 59.52 | 59.52 | 60.04 | 58.26 | 1.87% | 35 |
| Dec 2, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 57.19 | 0.68% | - |
| Dec 1, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 56.80 | - | - |
| Nov 28, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 56.80 | 0.76% | - |
| Nov 27, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 56.37 | -0.62% | - |
| Nov 26, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 56.72 | 1.32% | - |
| Nov 25, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 55.99 | 2.93% | - |
| Nov 24, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 54.39 | -2.13% | - |
| Nov 21, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 55.58 | 1.78% | - |
| Nov 20, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 54.61 | -0.25% | - |
| Nov 19, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 54.74 | -1.36% | - |
| Nov 18, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 55.50 | -1.92% | - |
| Nov 17, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 56.59 | -0.82% | - |
| Nov 14, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 57.05 | 0.38% | - |
| Nov 13, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 56.84 | -0.54% | - |
| Nov 12, 2025 | 58.70 | 58.70 | 58.70 | 58.90 | 57.15 | -0.37% | 5 |
| Nov 11, 2025 | 58.16 | 58.18 | 58.16 | 59.12 | 57.36 | 1.79% | 800 |
| Nov 10, 2025 | 57.72 | 57.88 | 57.72 | 58.08 | 56.35 | -0.85% | 126 |
| Nov 7, 2025 | 58.26 | 58.26 | 58.26 | 58.58 | 56.84 | -0.03% | 15 |
| Nov 6, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 56.86 | 0.21% | - |
| Nov 5, 2025 | 58.08 | 58.08 | 58.08 | 58.48 | 56.74 | 0.31% | 149 |
| Nov 4, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 56.57 | 1.46% | - |
| Nov 3, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 55.75 | -0.79% | - |
| Oct 31, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 56.20 | -0.58% | - |
| Oct 30, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 56.53 | 0.41% | - |
| Oct 29, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 56.30 | -0.99% | - |
| Oct 28, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 56.86 | -0.37% | - |
| Oct 27, 2025 | 58.54 | 58.92 | 58.52 | 58.82 | 57.07 | 0.48% | 789 |
| Oct 24, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 56.80 | -0.34% | - |
| Oct 23, 2025 | 59.38 | 59.38 | 59.38 | 58.74 | 56.99 | 2.23% | 170 |
| Oct 22, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 55.75 | 1.66% | - |
| Oct 21, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 54.84 | 0.39% | - |
| Oct 20, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 54.63 | 0.39% | - |
| Oct 17, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 54.41 | -1.23% | - |
| Oct 16, 2025 | 55.94 | 55.94 | 55.94 | 56.78 | 55.09 | 0.75% | 200 |
| Oct 15, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 54.69 | 0.61% | - |
| Oct 14, 2025 | 55.68 | 55.68 | 55.68 | 56.02 | 54.36 | -0.25% | 200 |
| Oct 13, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 54.49 | -0.57% | - |