KONE Oyj (FRA:KC4)
Germany
· Delayed Price · Currency is EUR 60.08
+0.08 (0.13%)
Last updated: Dec 5, 2025, 8:03 AM CET
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 1.01% | 500 |
| Dec 3, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.26% | - |
| Dec 2, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.65% | - |
| Dec 1, 2025 | 58.34 | 58.34 | 58.28 | 58.28 | 58.28 | -0.14% | 72 |
| Nov 28, 2025 | 58.44 | 58.44 | 58.36 | 58.36 | 58.36 | 0.07% | 12 |
| Nov 27, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.03% | - |
| Nov 26, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.18% | - |
| Nov 25, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.03% | - |
| Nov 24, 2025 | 57.92 | 57.92 | 57.60 | 57.60 | 57.60 | 1.09% | 100 |
| Nov 21, 2025 | 56.16 | 56.98 | 56.16 | 56.98 | 56.98 | 0.42% | 49 |
| Nov 20, 2025 | 57.02 | 57.02 | 56.74 | 56.74 | 56.74 | 0.04% | 6 |
| Nov 19, 2025 | 56.68 | 56.74 | 56.68 | 56.72 | 56.72 | -1.25% | 89 |
| Nov 18, 2025 | 56.58 | 57.44 | 56.58 | 57.44 | 57.44 | -0.97% | 300 |
| Nov 17, 2025 | 58.26 | 58.26 | 58.00 | 58.00 | 58.00 | -0.62% | 25 |
| Nov 14, 2025 | 58.28 | 58.36 | 58.14 | 58.36 | 58.36 | -0.75% | 269 |
| Nov 13, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.10% | 1 |
| Nov 12, 2025 | 59.50 | 59.50 | 58.74 | 58.74 | 58.74 | 0.72% | 80 |
| Nov 11, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -1.82% | - |
| Nov 10, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.96% | - |
| Nov 7, 2025 | 58.52 | 58.52 | 58.26 | 58.26 | 58.26 | -0.58% | 1,000 |
| Nov 6, 2025 | 58.48 | 58.92 | 58.48 | 58.60 | 58.60 | 0.21% | 761 |
| Nov 5, 2025 | 57.96 | 58.48 | 57.96 | 58.48 | 58.48 | 2.35% | 60 |
| Nov 4, 2025 | 56.94 | 57.14 | 56.94 | 57.14 | 57.14 | -0.66% | 50 |
| Nov 3, 2025 | 57.98 | 57.98 | 57.52 | 57.52 | 57.52 | -0.93% | 100 |
| Oct 31, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -1.16% | - |
| Oct 30, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.34% | - |
| Oct 29, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.37% | - |
| Oct 28, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.58% | - |
| Oct 27, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.03% | - |
| Oct 24, 2025 | 58.80 | 58.80 | 58.00 | 58.40 | 58.40 | 1.78% | 72 |
| Oct 23, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.59% | - |
| Oct 22, 2025 | 56.50 | 57.92 | 56.50 | 57.72 | 57.72 | 2.67% | 60 |
| Oct 21, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.75% | - |
| Oct 20, 2025 | 56.30 | 56.30 | 55.80 | 55.80 | 55.80 | -0.46% | 50 |
| Oct 17, 2025 | 56.22 | 56.22 | 56.06 | 56.06 | 56.06 | -0.57% | 1,030 |
| Oct 16, 2025 | 56.04 | 56.38 | 56.04 | 56.38 | 56.38 | -0.25% | 17 |
| Oct 15, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 1.22% | - |
| Oct 14, 2025 | 55.76 | 55.84 | 55.76 | 55.84 | 55.84 | -0.57% | 60 |
| Oct 13, 2025 | 56.74 | 56.74 | 56.16 | 56.16 | 56.16 | -1.96% | 89 |
| Oct 10, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.03% | - |
| Oct 9, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.39% | - |
| Oct 8, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.38% | - |
| Oct 7, 2025 | 56.12 | 57.26 | 56.12 | 57.26 | 57.26 | -0.87% | 50 |
| Oct 6, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.03% | - |
| Oct 3, 2025 | 57.72 | 57.78 | 57.72 | 57.78 | 57.78 | 1.44% | 140 |
| Oct 2, 2025 | 57.88 | 57.88 | 56.96 | 56.96 | 56.96 | -1.01% | 21 |
| Oct 1, 2025 | 57.96 | 57.96 | 57.54 | 57.54 | 57.54 | -0.48% | 607 |
| Sep 30, 2025 | 57.66 | 57.82 | 57.66 | 57.82 | 57.82 | -0.55% | 560 |
| Sep 29, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.14% | - |
| Sep 26, 2025 | 57.22 | 58.22 | 57.18 | 58.22 | 58.22 | 2.64% | 225 |
| Sep 25, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.96% | - |
| Sep 24, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.25% | - |
| Sep 23, 2025 | 56.50 | 56.50 | 56.32 | 56.32 | 56.32 | -0.25% | 90 |
| Sep 22, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.04% | - |
| Sep 19, 2025 | 56.52 | 56.52 | 56.14 | 56.48 | 56.48 | -2.99% | 67 |
| Sep 18, 2025 | 55.80 | 58.22 | 55.80 | 58.22 | 58.22 | 4.04% | 100 |
| Sep 17, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -1.03% | - |
| Sep 16, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -1.46% | - |
| Sep 15, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.21% | - |
| Sep 12, 2025 | 57.42 | 57.50 | 57.42 | 57.50 | 57.50 | 0.88% | 100 |
| Sep 11, 2025 | 56.96 | 57.00 | 56.96 | 57.00 | 57.00 | -0.14% | 100 |
| Sep 10, 2025 | 56.90 | 57.12 | 56.90 | 57.08 | 57.08 | 0.88% | 96 |
| Sep 9, 2025 | 56.08 | 56.68 | 56.08 | 56.58 | 56.58 | 1.04% | 600 |
| Sep 8, 2025 | 55.86 | 56.00 | 55.34 | 56.00 | 56.00 | 1.38% | 48 |
| Sep 5, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 1.10% | - |
| Sep 4, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.29% | - |
| Sep 3, 2025 | 53.92 | 54.48 | 53.92 | 54.48 | 54.48 | 0.29% | 67 |
| Sep 2, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.52% | - |
| Sep 1, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 1.54% | - |
| Aug 29, 2025 | 53.26 | 53.26 | 53.22 | 53.22 | 53.22 | -1.99% | 4 |
| Aug 28, 2025 | 53.64 | 54.30 | 53.64 | 54.30 | 54.30 | 1.08% | 277 |
| Aug 27, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.41% | - |
| Aug 26, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -0.77% | - |
| Aug 25, 2025 | 53.86 | 54.36 | 53.86 | 54.36 | 54.36 | 1.42% | 10 |
| Aug 22, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.26% | - |
| Aug 21, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1.51% | - |
| Aug 20, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.15% | - |
| Aug 19, 2025 | 53.04 | 53.04 | 53.02 | 53.02 | 53.02 | 1.03% | 80 |
| Aug 18, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -1.02% | 1 |
| Aug 15, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.38% | 20 |
| Aug 14, 2025 | 52.66 | 52.82 | 52.66 | 52.82 | 52.82 | -0.15% | 120 |
| Aug 13, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.04% | - |
| Aug 12, 2025 | 53.08 | 53.08 | 52.92 | 52.92 | 52.92 | -0.15% | 100 |
| Aug 11, 2025 | 53.22 | 53.22 | 53.00 | 53.00 | 53.00 | -0.19% | 13 |
| Aug 8, 2025 | 53.48 | 53.48 | 53.00 | 53.10 | 53.10 | -1.23% | 726 |
| Aug 7, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.04% | - |
| Aug 6, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.11% | - |
| Aug 5, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.15% | - |
| Aug 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.75% | - |
| Aug 1, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.07% | - |
| Jul 31, 2025 | 53.30 | 53.98 | 53.30 | 53.98 | 53.98 | 1.50% | 150 |
| Jul 30, 2025 | 54.56 | 54.56 | 53.18 | 53.18 | 53.18 | -2.99% | 305 |
| Jul 29, 2025 | 54.52 | 54.82 | 54.52 | 54.82 | 54.82 | 0.96% | 258 |
| Jul 28, 2025 | 55.14 | 55.14 | 54.30 | 54.30 | 54.30 | -0.80% | 80 |
| Jul 25, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -2.15% | - |
| Jul 24, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.58% | - |
| Jul 23, 2025 | 55.60 | 55.86 | 55.60 | 55.62 | 55.62 | 2.43% | 40 |
| Jul 22, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.40% | - |
| Jul 21, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.93% | - |
| Jul 18, 2025 | 56.28 | 56.72 | 54.02 | 54.02 | 54.02 | -1.85% | 425 |