Konecranes Plc (HEL:KCR)
Finland
· Delayed Price · Currency is EUR 89.35
-0.20 (-0.22%)
At close: Dec 5, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,481 |
| 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% | 189,057 |
| 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 |
| Oct 10, 2025 | 69.15 | 69.40 | 66.35 | 66.35 | 66.35 | -4.05% | 140,558 |
| Oct 9, 2025 | 71.75 | 71.75 | 69.15 | 69.15 | 69.15 | -3.42% | 124,535 |
| Oct 8, 2025 | 71.70 | 71.85 | 70.95 | 71.60 | 71.60 | -0.14% | 48,561 |
| Oct 7, 2025 | 72.20 | 72.25 | 71.00 | 71.70 | 71.70 | -0.69% | 77,215 |
| Oct 6, 2025 | 71.60 | 72.60 | 70.95 | 72.20 | 72.20 | 0.63% | 57,731 |
| Oct 3, 2025 | 70.70 | 71.75 | 70.00 | 71.75 | 71.75 | 1.63% | 52,072 |
| Oct 2, 2025 | 69.80 | 71.05 | 69.80 | 70.60 | 70.60 | 1.73% | 89,424 |
| Oct 1, 2025 | 70.30 | 70.40 | 69.40 | 69.40 | 69.40 | -1.14% | 81,050 |
| Sep 30, 2025 | 68.95 | 70.35 | 68.70 | 70.20 | 70.20 | 1.74% | 93,119 |
| Sep 29, 2025 | 69.50 | 69.80 | 68.45 | 69.00 | 69.00 | -1.15% | 79,970 |
| Sep 26, 2025 | 69.25 | 70.50 | 69.00 | 69.80 | 69.80 | 1.38% | 75,358 |
| Sep 25, 2025 | 70.50 | 71.00 | 68.20 | 68.85 | 68.85 | -2.13% | 123,981 |
| Sep 24, 2025 | 72.15 | 72.20 | 70.30 | 70.35 | 70.35 | -2.09% | 94,480 |
| Sep 23, 2025 | 72.50 | 73.25 | 71.85 | 71.85 | 71.85 | -0.62% | 64,366 |
| Sep 22, 2025 | 72.95 | 72.95 | 71.55 | 72.30 | 72.30 | -0.89% | 57,777 |
| Sep 19, 2025 | 73.15 | 73.15 | 72.40 | 72.95 | 72.95 | -0.14% | 133,431 |
| Sep 18, 2025 | 72.75 | 73.75 | 72.75 | 73.05 | 73.05 | 0.76% | 58,460 |
| Sep 17, 2025 | 74.00 | 74.20 | 72.35 | 72.50 | 72.50 | -1.63% | 88,230 |
| Sep 16, 2025 | 75.60 | 75.70 | 73.70 | 73.70 | 73.70 | -2.64% | 76,979 |
| Sep 15, 2025 | 76.20 | 76.55 | 75.30 | 75.70 | 75.70 | -0.26% | 35,443 |
| Sep 12, 2025 | 76.80 | 77.05 | 75.85 | 75.90 | 75.90 | -1.04% | 49,092 |
| Sep 11, 2025 | 75.00 | 76.95 | 74.80 | 76.70 | 76.70 | 2.27% | 107,043 |
| Sep 10, 2025 | 74.35 | 75.05 | 74.10 | 75.00 | 75.00 | 0.87% | 66,507 |
| Sep 9, 2025 | 75.05 | 75.35 | 74.15 | 74.35 | 74.35 | -0.87% | 52,951 |
| Sep 8, 2025 | 73.30 | 75.00 | 73.30 | 75.00 | 75.00 | 2.60% | 100,577 |
| Sep 5, 2025 | 72.15 | 73.40 | 72.15 | 73.10 | 73.10 | 1.60% | 73,367 |
| Sep 4, 2025 | 71.75 | 72.10 | 71.20 | 71.95 | 71.95 | 0.07% | 41,617 |
| Sep 3, 2025 | 71.90 | 73.00 | 71.45 | 71.90 | 71.90 | 1.13% | 87,525 |
| Sep 2, 2025 | 73.55 | 74.30 | 70.25 | 71.10 | 71.10 | -3.27% | 127,652 |
| Sep 1, 2025 | 73.50 | 74.85 | 72.80 | 73.50 | 73.50 | 4.40% | 178,275 |
| Aug 29, 2025 | 71.65 | 72.25 | 70.40 | 70.40 | 70.40 | -1.74% | 93,890 |
| Aug 28, 2025 | 71.95 | 72.30 | 71.50 | 71.65 | 71.65 | -0.35% | 32,274 |
| Aug 27, 2025 | 72.60 | 72.60 | 71.40 | 71.90 | 71.90 | -0.96% | 42,435 |
| Aug 26, 2025 | 72.65 | 73.25 | 71.85 | 72.60 | 72.60 | -0.07% | 89,154 |
| Aug 25, 2025 | 73.65 | 73.75 | 72.65 | 72.65 | 72.65 | -1.76% | 42,988 |
| Aug 22, 2025 | 72.65 | 73.95 | 72.50 | 73.95 | 73.95 | 1.79% | 30,037 |
| Aug 21, 2025 | 73.40 | 73.50 | 72.45 | 72.65 | 72.65 | -1.02% | 43,221 |
| Aug 20, 2025 | 73.70 | 74.00 | 72.85 | 73.40 | 73.40 | -1.14% | 50,504 |
| Aug 19, 2025 | 73.65 | 75.00 | 73.20 | 74.25 | 74.25 | 1.43% | 70,947 |
| Aug 18, 2025 | 73.85 | 73.90 | 72.75 | 73.20 | 73.20 | -0.61% | 93,286 |
| Aug 15, 2025 | 73.85 | 74.25 | 73.35 | 73.65 | 73.65 | -0.14% | 31,497 |
| Aug 14, 2025 | 73.50 | 74.10 | 72.90 | 73.75 | 73.75 | 0.61% | 81,193 |
| Aug 13, 2025 | 74.70 | 75.30 | 73.30 | 73.30 | 73.30 | -1.61% | 84,732 |
| Aug 12, 2025 | 74.20 | 74.65 | 73.80 | 74.50 | 74.50 | 0.40% | 68,601 |
| Aug 11, 2025 | 74.75 | 74.95 | 74.05 | 74.20 | 74.20 | -0.74% | 55,715 |
| Aug 8, 2025 | 73.70 | 74.75 | 73.05 | 74.75 | 74.75 | 1.63% | 61,860 |
| Aug 7, 2025 | 72.90 | 74.10 | 72.90 | 73.55 | 73.55 | 1.10% | 76,195 |
| Aug 6, 2025 | 73.90 | 74.75 | 72.10 | 72.75 | 72.75 | -1.29% | 98,397 |
| Aug 5, 2025 | 72.60 | 73.95 | 72.60 | 73.70 | 73.70 | 1.94% | 64,804 |
| Aug 4, 2025 | 72.30 | 72.95 | 72.25 | 72.30 | 72.30 | 0.28% | 57,587 |
| Aug 1, 2025 | 73.10 | 73.15 | 71.80 | 72.10 | 72.10 | -1.64% | 79,056 |
| Jul 31, 2025 | 75.50 | 75.50 | 73.30 | 73.30 | 73.30 | -2.98% | 143,870 |
| Jul 30, 2025 | 73.80 | 76.25 | 73.80 | 75.55 | 75.55 | 1.68% | 94,952 |
| Jul 29, 2025 | 74.50 | 75.40 | 70.60 | 74.30 | 74.30 | -0.27% | 46,734 |
| Jul 28, 2025 | 75.25 | 76.05 | 74.15 | 74.50 | 74.50 | -0.47% | 71,886 |
| Jul 25, 2025 | 74.55 | 76.65 | 73.35 | 74.85 | 74.85 | 0.34% | 127,502 |
| Jul 24, 2025 | 70.50 | 77.50 | 68.05 | 74.60 | 74.60 | 5.74% | 304,392 |
| Jul 23, 2025 | 68.25 | 70.55 | 67.85 | 70.55 | 70.55 | 4.83% | 109,371 |
| Jul 22, 2025 | 69.10 | 69.35 | 66.55 | 67.30 | 67.30 | -2.82% | 54,976 |
| Jul 21, 2025 | 69.15 | 70.60 | 68.80 | 69.25 | 69.25 | 0.14% | 80,965 |