Konecranes Plc (HEL:KCR)
Finland
· Delayed Price · Currency is EUR 89.40
-3.65 (-3.92%)
At close: Mar 9, 2026
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.85 | 90.35 | 88.25 | 89.40 | 89.40 | -3.92% | 135,401 |
| Mar 6, 2026 | 95.00 | 95.65 | 91.30 | 93.05 | 93.05 | -0.96% | 159,243 |
| Mar 5, 2026 | 95.75 | 96.75 | 93.95 | 93.95 | 93.95 | -1.88% | 96,934 |
| Mar 4, 2026 | 94.10 | 96.45 | 94.10 | 95.75 | 95.75 | 0.79% | 144,669 |
| Mar 3, 2026 | 95.60 | 95.60 | 93.15 | 95.00 | 95.00 | -2.41% | 149,119 |
| Mar 2, 2026 | 98.20 | 99.00 | 97.40 | 97.35 | 97.35 | -2.94% | 160,312 |
| Feb 27, 2026 | 99.25 | 100.30 | 98.90 | 100.30 | 100.30 | 1.31% | 152,798 |
| Feb 26, 2026 | 99.00 | 99.65 | 98.05 | 99.00 | 99.00 | - | 84,954 |
| Feb 25, 2026 | 101.30 | 101.90 | 99.00 | 99.00 | 99.00 | -1.88% | 141,117 |
| Feb 24, 2026 | 100.00 | 101.30 | 98.90 | 100.90 | 100.90 | 0.80% | 102,756 |
| Feb 23, 2026 | 100.30 | 101.00 | 99.45 | 100.10 | 100.10 | -0.10% | 174,826 |
| Feb 20, 2026 | 99.30 | 100.90 | 99.20 | 100.20 | 100.20 | 1.26% | 147,672 |
| Feb 19, 2026 | 99.40 | 99.45 | 98.10 | 98.95 | 98.95 | 0.76% | 120,394 |
| Feb 18, 2026 | 96.95 | 98.35 | 96.90 | 98.20 | 98.20 | 1.87% | 116,134 |
| Feb 17, 2026 | 93.80 | 96.40 | 92.85 | 96.40 | 96.40 | 2.61% | 155,929 |
| Feb 16, 2026 | 93.20 | 94.40 | 92.75 | 93.95 | 93.95 | 1.35% | 160,647 |
| Feb 13, 2026 | 91.55 | 93.45 | 91.55 | 92.70 | 92.70 | 1.42% | 182,741 |
| Feb 12, 2026 | 96.50 | 97.10 | 91.40 | 91.40 | 91.40 | -4.34% | 576,808 |
| Feb 11, 2026 | 92.10 | 95.65 | 91.70 | 95.55 | 95.55 | 3.97% | 211,634 |
| Feb 10, 2026 | 90.75 | 92.00 | 90.30 | 91.90 | 91.90 | 1.27% | 195,476 |
| Feb 9, 2026 | 91.35 | 92.20 | 89.45 | 90.75 | 90.75 | -0.66% | 357,142 |
| Feb 6, 2026 | 89.60 | 92.10 | 89.60 | 91.35 | 91.35 | 2.07% | 244,565 |
| Feb 5, 2026 | 101.30 | 103.10 | 87.25 | 89.50 | 89.50 | -12.34% | 526,035 |
| Feb 4, 2026 | 103.00 | 103.70 | 101.40 | 102.10 | 102.10 | -1.54% | 126,503 |
| Feb 3, 2026 | 103.00 | 103.70 | 101.40 | 103.70 | 103.70 | 1.67% | 98,852 |
| Feb 2, 2026 | 98.55 | 102.00 | 98.00 | 102.00 | 102.00 | 2.67% | 92,470 |
| Jan 30, 2026 | 99.90 | 100.50 | 99.30 | 99.35 | 99.35 | -0.55% | 144,309 |
| Jan 29, 2026 | 99.45 | 102.20 | 98.80 | 99.90 | 99.90 | 0.71% | 146,734 |
| Jan 28, 2026 | 101.30 | 101.80 | 98.90 | 99.20 | 99.20 | -1.98% | 86,441 |
| Jan 27, 2026 | 100.00 | 101.60 | 99.60 | 101.20 | 101.20 | 1.25% | 97,020 |
| Jan 26, 2026 | 99.05 | 99.95 | 98.90 | 99.95 | 99.95 | 0.86% | 78,433 |
| Jan 23, 2026 | 99.15 | 99.50 | 98.45 | 99.10 | 99.10 | -0.05% | 70,390 |
| Jan 22, 2026 | 98.30 | 99.30 | 97.85 | 99.15 | 99.15 | 2.37% | 107,469 |
| Jan 21, 2026 | 94.85 | 97.40 | 94.75 | 96.85 | 96.85 | 1.95% | 135,396 |
| Jan 20, 2026 | 95.70 | 96.00 | 94.75 | 95.00 | 95.00 | -1.35% | 105,247 |
| Jan 19, 2026 | 95.15 | 96.45 | 94.60 | 96.30 | 96.30 | -1.73% | 112,476 |
| Jan 16, 2026 | 98.50 | 98.80 | 97.60 | 98.00 | 98.00 | -0.25% | 73,677 |
| Jan 15, 2026 | 96.95 | 98.60 | 96.95 | 98.25 | 98.25 | 1.66% | 122,157 |
| Jan 14, 2026 | 94.95 | 96.65 | 94.75 | 96.65 | 96.65 | 2.01% | 148,556 |
| Jan 13, 2026 | 96.40 | 96.45 | 93.85 | 94.75 | 94.75 | -1.20% | 119,307 |
| Jan 12, 2026 | 96.70 | 96.75 | 95.60 | 95.90 | 95.90 | -0.83% | 99,448 |
| Jan 9, 2026 | 96.15 | 96.85 | 95.75 | 96.70 | 96.70 | 0.57% | 91,288 |
| Jan 8, 2026 | 96.70 | 96.70 | 95.45 | 96.15 | 96.15 | -0.57% | 81,683 |
| Jan 7, 2026 | 95.35 | 96.75 | 94.00 | 96.70 | 96.70 | 2.60% | 175,099 |
| Jan 5, 2026 | 93.70 | 94.25 | 92.75 | 94.25 | 94.25 | 0.80% | 106,804 |
| Jan 2, 2026 | 93.90 | 94.35 | 92.95 | 93.50 | 93.50 | -0.43% | 60,341 |
| Dec 30, 2025 | 93.15 | 94.20 | 93.10 | 93.90 | 93.90 | 0.97% | 91,654 |
| Dec 29, 2025 | 92.30 | 93.20 | 92.20 | 93.00 | 93.00 | 0.76% | 81,543 |
| Dec 23, 2025 | 92.35 | 92.75 | 92.00 | 92.30 | 92.30 | -0.05% | 46,625 |
| Dec 22, 2025 | 92.00 | 92.50 | 91.60 | 92.35 | 92.35 | 0.38% | 62,888 |
| Dec 19, 2025 | 91.50 | 92.00 | 91.30 | 92.00 | 92.00 | 0.99% | 234,820 |
| Dec 18, 2025 | 90.00 | 91.40 | 88.90 | 91.10 | 91.10 | 1.05% | 161,143 |
| Dec 17, 2025 | 90.95 | 92.15 | 90.10 | 90.15 | 90.15 | -0.11% | 124,892 |
| Dec 16, 2025 | 90.00 | 90.80 | 89.45 | 90.25 | 90.25 | -0.06% | 73,352 |
| Dec 15, 2025 | 90.30 | 90.75 | 89.50 | 90.30 | 90.30 | - | 83,945 |
| Dec 12, 2025 | 90.90 | 92.20 | 90.30 | 90.30 | 90.30 | -0.66% | 109,689 |
| Dec 11, 2025 | 90.00 | 91.20 | 89.85 | 90.90 | 90.90 | 1.39% | 152,012 |
| Dec 10, 2025 | 89.65 | 90.80 | 89.25 | 89.65 | 89.65 | -0.11% | 92,176 |
| Dec 9, 2025 | 90.60 | 90.85 | 89.45 | 89.75 | 89.75 | -0.94% | 132,880 |
| Dec 8, 2025 | 90.00 | 90.80 | 89.60 | 90.60 | 90.60 | 1.40% | 101,502 |
| Dec 5, 2025 | 89.90 | 90.15 | 89.25 | 89.35 | 89.35 | -0.22% | 73,467 |
| Dec 4, 2025 | 89.10 | 89.90 | 88.35 | 89.55 | 89.55 | 1.30% | 79,648 |
| Dec 3, 2025 | 88.40 | 89.10 | 87.95 | 88.40 | 88.40 | 0.06% | 65,075 |
| Dec 2, 2025 | 88.35 | 88.50 | 87.10 | 88.35 | 88.35 | -0.39% | 113,602 |
| Dec 1, 2025 | 87.95 | 88.70 | 87.35 | 88.70 | 88.70 | 0.51% | 105,375 |
| Nov 28, 2025 | 87.80 | 89.15 | 87.60 | 88.25 | 88.25 | 0.51% | 152,046 |
| Nov 27, 2025 | 86.35 | 87.80 | 86.35 | 87.80 | 87.80 | 1.80% | 109,120 |
| Nov 26, 2025 | 85.35 | 86.70 | 85.10 | 86.25 | 86.25 | 1.71% | 137,273 |
| Nov 25, 2025 | 83.00 | 84.80 | 82.55 | 84.80 | 84.80 | 2.54% | 151,118 |
| Nov 24, 2025 | 82.25 | 83.40 | 82.00 | 82.70 | 82.70 | 1.16% | 192,873 |
| Nov 21, 2025 | 81.20 | 81.75 | 80.25 | 81.75 | 81.75 | -0.91% | 93,449 |
| Nov 20, 2025 | 83.00 | 83.60 | 82.35 | 82.50 | 82.50 | 0.92% | 55,682 |
| Nov 19, 2025 | 81.20 | 83.55 | 81.05 | 81.75 | 81.75 | 0.68% | 82,685 |
| Nov 18, 2025 | 81.90 | 82.75 | 81.00 | 81.20 | 81.20 | -2.46% | 86,559 |
| Nov 17, 2025 | 83.25 | 83.70 | 82.80 | 83.25 | 83.25 | -0.24% | 56,074 |
| Nov 14, 2025 | 83.70 | 84.05 | 82.20 | 83.45 | 83.45 | 0.91% | 94,836 |
| Nov 13, 2025 | 84.50 | 84.65 | 82.65 | 82.70 | 82.70 | -1.96% | 73,475 |
| Nov 12, 2025 | 84.75 | 84.90 | 83.80 | 84.35 | 84.35 | -0.24% | 81,390 |
| Nov 11, 2025 | 83.85 | 84.75 | 83.40 | 84.55 | 84.55 | 0.83% | 105,742 |
| Nov 10, 2025 | 83.75 | 84.25 | 83.20 | 83.85 | 83.85 | 1.21% | 75,023 |
| Nov 7, 2025 | 82.40 | 83.90 | 82.00 | 82.85 | 82.85 | 0.36% | 79,463 |
| Nov 6, 2025 | 83.10 | 83.95 | 82.15 | 82.55 | 82.55 | -1.08% | 105,885 |
| Nov 5, 2025 | 83.80 | 84.40 | 83.10 | 83.45 | 83.45 | -1.13% | 92,376 |
| Nov 4, 2025 | 85.50 | 85.50 | 83.75 | 84.40 | 84.40 | -2.26% | 77,722 |
| Nov 3, 2025 | 86.00 | 87.10 | 85.25 | 86.35 | 86.35 | 0.88% | 117,381 |
| Oct 31, 2025 | 85.50 | 86.20 | 84.50 | 85.60 | 85.60 | 0.59% | 138,868 |
| Oct 30, 2025 | 85.65 | 85.80 | 84.65 | 85.10 | 85.10 | -0.35% | 93,282 |
| Oct 29, 2025 | 84.80 | 85.65 | 84.30 | 85.40 | 85.40 | 0.59% | 192,180 |
| Oct 28, 2025 | 85.00 | 85.30 | 84.05 | 84.90 | 84.90 | -0.59% | 72,764 |
| Oct 27, 2025 | 84.15 | 85.85 | 83.50 | 85.40 | 85.40 | 1.79% | 142,133 |
| Oct 24, 2025 | 81.85 | 83.95 | 80.70 | 83.90 | 83.90 | 2.50% | 270,344 |
| Oct 23, 2025 | 70.35 | 82.20 | 69.10 | 81.85 | 81.85 | 16.35% | 396,425 |
| Oct 22, 2025 | 71.05 | 71.60 | 70.25 | 70.35 | 70.35 | -1.19% | 101,854 |
| Oct 21, 2025 | 70.55 | 71.75 | 70.30 | 71.20 | 71.20 | 1.14% | 156,266 |
| Oct 20, 2025 | 69.45 | 70.50 | 69.20 | 70.40 | 70.40 | 1.37% | 106,163 |
| Oct 17, 2025 | 67.85 | 70.00 | 67.50 | 69.45 | 69.45 | 0.36% | 210,253 |
| Oct 16, 2025 | 68.20 | 69.20 | 67.30 | 69.20 | 69.20 | 1.99% | 116,712 |
| Oct 15, 2025 | 68.15 | 68.70 | 67.85 | 67.85 | 67.85 | -0.22% | 80,909 |
| Oct 14, 2025 | 67.60 | 68.05 | 66.90 | 68.00 | 68.00 | -0.07% | 68,432 |
| Oct 13, 2025 | 66.45 | 68.05 | 66.45 | 68.05 | 68.05 | 2.56% | 86,017 |