KONE Oyj (BIT:1KNEBV)
Italy
· Delayed Price · Currency is EUR 56.82
-1.30 (-2.24%)
Last updated: Apr 28, 2026, 9:51 AM CET
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -1.55% | - |
| Apr 24, 2026 | 57.92 | 57.92 | 57.92 | 58.12 | 58.12 | -0.10% | 30 |
| Apr 23, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 1.64% | - |
| Apr 22, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -1.00% | - |
| Apr 21, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.89% | - |
| Apr 20, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -0.95% | - |
| Apr 17, 2026 | 58.50 | 59.34 | 58.50 | 58.90 | 58.90 | 2.12% | 47 |
| Apr 16, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - | - |
| Apr 15, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -1.17% | - |
| Apr 14, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.38% | - |
| Apr 13, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 1.47% | - |
| Apr 10, 2026 | 57.50 | 57.50 | 57.50 | 57.30 | 57.30 | -0.14% | 17 |
| Apr 9, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -1.14% | - |
| Apr 8, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 5.76% | - |
| Apr 7, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.22% | - |
| Apr 2, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.98% | - |
| Apr 1, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.91% | - |
| Mar 31, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.15% | - |
| Mar 30, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.62% | - |
| Mar 27, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.40% | - |
| Mar 26, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.04% | - |
| Mar 25, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.43% | - |
| Mar 24, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -1.02% | - |
| Mar 23, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.88% | - |
| Mar 20, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.94% | - |
| Mar 19, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -3.13% | - |
| Mar 18, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.91% | - |
| Mar 17, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 2.06% | - |
| Mar 16, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.64% | - |
| Mar 13, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.82% | - |
| Mar 12, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -2.21% | - |
| Mar 11, 2026 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -1.75% | - |
| Mar 10, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.28% | - |
| Mar 9, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -2.36% | - |
| 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% | - |