Konecranes Plc (FRA:K34)
Germany
· Delayed Price · Currency is EUR 90.10
-0.50 (-0.55%)
At close: Dec 5, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | - | -1.43% | - |
| Dec 4, 2025 | 89.65 | 90.60 | 89.65 | 90.60 | 90.60 | 3.25% | 2 |
| Dec 3, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.23% | - |
| Dec 2, 2025 | 88.50 | 88.50 | 87.55 | 87.55 | 87.55 | 0.06% | 1 |
| Dec 1, 2025 | 87.70 | 87.70 | 87.50 | 87.50 | 87.50 | -0.51% | 2 |
| Nov 28, 2025 | 87.55 | 87.95 | 87.55 | 87.95 | 87.95 | 1.21% | 12 |
| Nov 27, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 2.06% | - |
| Nov 26, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 3.59% | - |
| Nov 25, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.60% | - |
| Nov 24, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.29% | 25 |
| Nov 21, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.79% | - |
| Nov 20, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 1.73% | - |
| Nov 19, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.31% | - |
| Nov 18, 2025 | 81.60 | 81.60 | 81.15 | 81.15 | 81.15 | -2.23% | 12 |
| Nov 17, 2025 | 83.15 | 83.60 | 83.00 | 83.00 | 83.00 | 0.24% | 53 |
| Nov 14, 2025 | 81.55 | 82.80 | 81.55 | 82.80 | 82.80 | -1.66% | 50 |
| Nov 13, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.47% | - |
| Nov 12, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.95% | - |
| Nov 11, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.06% | - |
| Nov 10, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.96% | - |
| Nov 7, 2025 | 82.40 | 82.95 | 82.40 | 82.95 | 82.95 | -0.12% | 100 |
| Nov 6, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.48% | - |
| Nov 5, 2025 | 83.60 | 84.10 | 83.45 | 83.45 | 83.45 | -0.36% | 100 |
| Nov 4, 2025 | 85.15 | 85.15 | 83.75 | 83.75 | 83.75 | -2.05% | 10 |
| Nov 3, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.06% | - |
| Oct 31, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.29% | - |
| Oct 30, 2025 | 85.05 | 85.05 | 84.85 | 84.85 | 84.85 | -1.91% | - |
| Oct 29, 2025 | 84.60 | 86.50 | 84.60 | 86.50 | 86.50 | 1.76% | 10 |
| Oct 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.06% | - |
| Oct 27, 2025 | 84.00 | 85.05 | 84.00 | 85.05 | 85.05 | 4.61% | - |
| Oct 24, 2025 | 81.25 | 81.30 | 81.25 | 81.30 | 81.30 | 15.81% | 10 |
| Oct 23, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.50% | - |
| Oct 22, 2025 | 70.75 | 70.75 | 70.55 | 70.55 | 70.55 | 0.71% | 45 |
| Oct 21, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.65% | - |
| Oct 20, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.43% | - |
| Oct 17, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.74% | - |
| Oct 16, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.53% | - |
| Oct 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.71% | - |
| Oct 14, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.35% | - |
| Oct 13, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -3.56% | - |
| Oct 10, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -3.43% | - |
| Oct 9, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.07% | - |
| Oct 8, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.63% | - |
| Oct 7, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.62% | - |
| Oct 6, 2025 | 71.45 | 72.30 | 71.45 | 72.30 | 72.30 | 2.70% | 115 |
| Oct 3, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.14% | - |
| Oct 2, 2025 | 69.50 | 70.30 | 69.50 | 70.30 | 70.30 | 0.50% | - |
| Oct 1, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 1.67% | - |
| Sep 30, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.15% | - |
| Sep 29, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.07% | - |
| Sep 26, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.50% | - |
| Sep 25, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | -2.23% | 50 |
| Sep 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.56% | - |
| Sep 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.83% | - |
| Sep 22, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.34% | - |
| Sep 19, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.69% | - |
| Sep 18, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -1.77% | - |
| Sep 17, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -2.13% | - |
| Sep 16, 2025 | 75.55 | 75.55 | 75.25 | 75.25 | 75.25 | -0.92% | 400 |
| Sep 15, 2025 | 75.90 | 75.95 | 75.90 | 75.95 | 75.95 | -0.78% | - |
| Sep 12, 2025 | 76.65 | 76.65 | 76.55 | 76.55 | 76.55 | 2.55% | 130 |
| Sep 11, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.20% | - |
| Sep 10, 2025 | 74.25 | 74.80 | 74.25 | 74.80 | 74.80 | 0.40% | - |
| Sep 9, 2025 | 74.55 | 74.55 | 74.50 | 74.50 | 74.50 | 1.78% | 250 |
| Sep 8, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 2.31% | - |
| Sep 5, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -1.38% | - |
| Sep 4, 2025 | 71.75 | 72.55 | 71.75 | 72.55 | 72.55 | 2.47% | 5 |
| Sep 3, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -3.08% | - |
| Sep 2, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.61% | 55 |
| Sep 1, 2025 | 73.55 | 73.65 | 73.50 | 73.50 | 73.50 | 3.09% | 55 |
| Aug 29, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.49% | - |
| Aug 28, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.35% | - |
| Aug 27, 2025 | 72.40 | 72.40 | 71.90 | 71.90 | 71.90 | -0.21% | 100 |
| Aug 26, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -2.24% | - |
| Aug 25, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.31% | - |
| Aug 22, 2025 | 72.25 | 72.75 | 72.25 | 72.75 | 72.75 | 0.34% | 250 |
| Aug 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.49% | - |
| Aug 20, 2025 | 73.55 | 73.60 | 73.55 | 73.60 | 73.60 | 0.68% | 50 |
| Aug 19, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.20% | - |
| Aug 18, 2025 | 73.30 | 73.85 | 73.25 | 73.25 | 73.25 | -0.41% | 82 |
| Aug 15, 2025 | 73.90 | 73.90 | 73.55 | 73.55 | 73.55 | 0.96% | 20 |
| Aug 14, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -2.15% | - |
| Aug 13, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.40% | - |
| Aug 12, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.13% | - |
| Aug 11, 2025 | 74.55 | 75.00 | 74.55 | 75.00 | 75.00 | 2.46% | 671 |
| Aug 8, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.55% | - |
| Aug 7, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.02% | - |
| Aug 6, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.75% | - |
| Aug 5, 2025 | 72.25 | 73.00 | 72.25 | 73.00 | 73.00 | 0.48% | - |
| Aug 4, 2025 | 71.70 | 72.65 | 71.70 | 72.65 | 72.65 | -0.75% | - |
| Aug 1, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.35% | 100 |
| Jul 31, 2025 | 75.45 | 75.45 | 74.20 | 74.20 | 74.20 | 1.30% | 80 |
| Jul 30, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -1.81% | - |
| Jul 29, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.13% | - |
| Jul 28, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 1.89% | 21 |
| Jul 25, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 5.63% | - |
| Jul 24, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 3.39% | 3 |
| Jul 23, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.17% | - |
| Jul 22, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.29% | - |
| Jul 21, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.22% | - |