Konecranes Plc (HEL:KCR)
Finland
· Delayed Price · Currency is EUR 26.32
-3.82 (-12.67%)
Apr 29, 2026, 3:20 PM EET
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.14 | 30.14 | 29.40 | 29.76 | - | -1.26% | 37,131 |
| Apr 28, 2026 | 30.84 | 30.84 | 30.08 | 30.14 | 30.14 | -2.27% | 242,604 |
| Apr 27, 2026 | 30.64 | 31.32 | 30.64 | 30.84 | 30.84 | 0.72% | 197,027 |
| Apr 24, 2026 | 30.40 | 30.96 | 30.26 | 30.62 | 30.62 | 0.66% | 274,686 |
| Apr 23, 2026 | 30.32 | 30.70 | 30.20 | 30.42 | 30.42 | -0.33% | 242,618 |
| Apr 22, 2026 | 30.98 | 31.18 | 30.38 | 30.52 | 30.52 | -1.48% | 312,670 |
| Apr 21, 2026 | 31.30 | 31.56 | 30.98 | 30.98 | 30.98 | -0.77% | 253,465 |
| Apr 20, 2026 | 31.30 | 31.38 | 30.88 | 31.22 | 31.22 | -1.89% | 227,952 |
| Apr 17, 2026 | 30.20 | 31.82 | 30.18 | 31.82 | 31.82 | 4.46% | 277,094 |
| Apr 16, 2026 | 30.44 | 30.72 | 30.34 | 30.46 | 30.46 | 0.26% | 338,144 |
| Apr 15, 2026 | 30.50 | 30.78 | 30.18 | 30.38 | 30.38 | -0.65% | 218,240 |
| Apr 14, 2026 | 30.78 | 30.94 | 30.58 | 30.58 | 30.58 | 0.07% | 314,302 |
| Apr 13, 2026 | 30.36 | 30.64 | 30.26 | 30.56 | 30.56 | -0.71% | 243,566 |
| Apr 10, 2026 | 30.54 | 31.20 | 30.22 | 30.78 | 30.78 | 0.65% | 273,873 |
| Apr 9, 2026 | 30.42 | 30.66 | 29.84 | 30.58 | 30.58 | -0.65% | 326,613 |
| Apr 8, 2026 | 30.64 | 31.36 | 29.80 | 30.78 | 30.78 | 7.92% | 456,918 |
| Apr 7, 2026 | 29.10 | 29.58 | 28.36 | 28.52 | 28.52 | -1.93% | 292,573 |
| Apr 2, 2026 | 28.68 | 29.08 | 28.18 | 29.08 | 29.08 | -0.55% | 366,170 |
| Apr 1, 2026 | 28.90 | 29.40 | 28.90 | 29.24 | 29.24 | 4.65% | 296,735 |
| Mar 31, 2026 | 28.30 | 28.38 | 27.78 | 27.94 | 27.94 | -1.20% | 505,959 |
| Mar 30, 2026 | 28.16 | 28.46 | 28.06 | 28.28 | 28.28 | 0.43% | 351,197 |
| Mar 27, 2026 | 29.74 | 29.74 | 27.78 | 28.16 | 28.16 | -5.08% | 432,597 |
| Mar 26, 2026 | 30.10 | 30.12 | 29.67 | 29.67 | 28.92 | -1.71% | 301,424 |
| Mar 25, 2026 | 29.85 | 30.43 | 29.85 | 30.18 | 29.42 | 2.32% | 275,765 |
| Mar 24, 2026 | 29.63 | 29.78 | 29.27 | 29.50 | 28.76 | -0.45% | 587,522 |
| Mar 23, 2026 | 28.43 | 30.38 | 27.92 | 29.63 | 28.89 | 2.60% | 625,757 |
| Mar 20, 2026 | 29.48 | 29.68 | 28.68 | 28.88 | 28.16 | -1.20% | 516,032 |
| Mar 19, 2026 | 29.85 | 29.85 | 29.17 | 29.23 | 28.50 | -3.79% | 484,652 |
| Mar 18, 2026 | 30.47 | 31.03 | 30.30 | 30.38 | 29.62 | 1.22% | 316,760 |
| Mar 17, 2026 | 29.90 | 30.22 | 29.68 | 30.02 | 29.26 | 0.17% | 217,274 |
| Mar 16, 2026 | 30.00 | 30.30 | 29.75 | 29.97 | 29.21 | -0.22% | 311,975 |
| Mar 13, 2026 | 30.67 | 30.82 | 29.95 | 30.03 | 29.28 | -2.81% | 305,747 |
| Mar 12, 2026 | 30.80 | 31.10 | 30.47 | 30.90 | 30.12 | -0.05% | 305,690 |
| Mar 11, 2026 | 30.70 | 30.98 | 30.52 | 30.92 | 30.14 | -0.43% | 362,360 |
| Mar 10, 2026 | 30.72 | 31.22 | 30.67 | 31.05 | 30.27 | 4.19% | 329,774 |
| Mar 9, 2026 | 29.95 | 30.12 | 29.42 | 29.80 | 29.05 | -3.92% | 406,202 |
| Mar 6, 2026 | 31.67 | 31.88 | 30.43 | 31.02 | 30.24 | -0.96% | 477,728 |
| Mar 5, 2026 | 31.92 | 32.25 | 31.32 | 31.32 | 30.53 | -1.88% | 303,512 |
| Mar 4, 2026 | 31.37 | 32.15 | 31.37 | 31.92 | 31.11 | 0.79% | 434,006 |
| Mar 3, 2026 | 31.87 | 31.87 | 31.05 | 31.67 | 30.87 | -2.41% | 447,356 |
| Mar 2, 2026 | 32.73 | 33.00 | 32.47 | 32.45 | 31.63 | -2.94% | 480,935 |
| Feb 27, 2026 | 33.08 | 33.43 | 32.97 | 33.43 | 32.59 | 1.31% | 458,393 |
| Feb 26, 2026 | 33.00 | 33.22 | 32.68 | 33.00 | 32.17 | - | 254,861 |
| Feb 25, 2026 | 33.77 | 33.97 | 33.00 | 33.00 | 32.17 | -1.88% | 423,350 |
| Feb 24, 2026 | 33.33 | 33.77 | 32.97 | 33.63 | 32.79 | 0.80% | 308,267 |
| Feb 23, 2026 | 33.43 | 33.67 | 33.15 | 33.37 | 32.53 | -0.10% | 524,477 |
| Feb 20, 2026 | 33.10 | 33.63 | 33.07 | 33.40 | 32.56 | 1.26% | 443,015 |
| Feb 19, 2026 | 33.13 | 33.15 | 32.70 | 32.98 | 32.15 | 0.76% | 361,181 |
| Feb 18, 2026 | 32.32 | 32.78 | 32.30 | 32.73 | 31.91 | 1.87% | 348,401 |
| Feb 17, 2026 | 31.27 | 32.13 | 30.95 | 32.13 | 31.33 | 2.61% | 467,786 |
| Feb 16, 2026 | 31.07 | 31.47 | 30.92 | 31.32 | 30.53 | 1.35% | 481,940 |
| Feb 13, 2026 | 30.52 | 31.15 | 30.52 | 30.90 | 30.12 | 1.42% | 548,222 |
| Feb 12, 2026 | 32.17 | 32.37 | 30.47 | 30.47 | 29.70 | -4.34% | 1,730,423 |
| Feb 11, 2026 | 30.70 | 31.88 | 30.57 | 31.85 | 31.05 | 3.97% | 634,901 |
| Feb 10, 2026 | 30.25 | 30.67 | 30.10 | 30.63 | 29.86 | 1.27% | 586,427 |
| Feb 9, 2026 | 30.45 | 30.73 | 29.82 | 30.25 | 29.49 | -0.66% | 1,071,425 |
| Feb 6, 2026 | 29.87 | 30.70 | 29.87 | 30.45 | 29.68 | 2.07% | 733,694 |
| Feb 5, 2026 | 33.77 | 34.37 | 29.08 | 29.83 | 29.08 | -12.34% | 1,578,104 |
| Feb 4, 2026 | 34.33 | 34.57 | 33.80 | 34.03 | 33.18 | -1.54% | 379,508 |
| Feb 3, 2026 | 34.33 | 34.57 | 33.80 | 34.57 | 33.70 | 1.67% | 296,555 |
| Feb 2, 2026 | 32.85 | 34.00 | 32.67 | 34.00 | 33.15 | 2.67% | 277,409 |
| Jan 30, 2026 | 33.30 | 33.50 | 33.10 | 33.12 | 32.28 | -0.55% | 432,926 |
| Jan 29, 2026 | 33.15 | 34.07 | 32.93 | 33.30 | 32.46 | 0.70% | 440,201 |
| Jan 28, 2026 | 33.77 | 33.93 | 32.97 | 33.07 | 32.24 | -1.97% | 259,322 |
| Jan 27, 2026 | 33.33 | 33.87 | 33.20 | 33.73 | 32.89 | 1.25% | 291,059 |
| Jan 26, 2026 | 33.02 | 33.32 | 32.97 | 33.32 | 32.48 | 0.86% | 235,298 |
| Jan 23, 2026 | 33.05 | 33.17 | 32.82 | 33.03 | 32.20 | -0.05% | 211,169 |
| Jan 22, 2026 | 32.77 | 33.10 | 32.62 | 33.05 | 32.22 | 2.38% | 322,406 |
| Jan 21, 2026 | 31.62 | 32.47 | 31.58 | 32.28 | 31.47 | 1.95% | 406,187 |
| Jan 20, 2026 | 31.90 | 32.00 | 31.58 | 31.67 | 30.87 | -1.35% | 315,740 |
| Jan 19, 2026 | 31.72 | 32.15 | 31.53 | 32.10 | 31.29 | -1.74% | 337,427 |
| Jan 16, 2026 | 32.83 | 32.93 | 32.53 | 32.67 | 31.85 | -0.25% | 221,030 |
| Jan 15, 2026 | 32.32 | 32.87 | 32.32 | 32.75 | 31.93 | 1.65% | 366,470 |
| Jan 14, 2026 | 31.65 | 32.22 | 31.58 | 32.22 | 31.41 | 2.01% | 445,667 |
| Jan 13, 2026 | 32.13 | 32.15 | 31.28 | 31.58 | 30.79 | -1.20% | 357,920 |
| Jan 12, 2026 | 32.23 | 32.25 | 31.87 | 31.97 | 31.16 | -0.83% | 298,343 |
| Jan 9, 2026 | 32.05 | 32.28 | 31.92 | 32.23 | 31.42 | 0.57% | 273,863 |
| Jan 8, 2026 | 32.23 | 32.23 | 31.82 | 32.05 | 31.24 | -0.57% | 245,048 |
| Jan 7, 2026 | 31.78 | 32.25 | 31.33 | 32.23 | 31.42 | 2.60% | 525,296 |
| Jan 5, 2026 | 31.23 | 31.42 | 30.92 | 31.42 | 30.63 | 0.80% | 320,411 |
| Jan 2, 2026 | 31.30 | 31.45 | 30.98 | 31.17 | 30.38 | -0.42% | 181,022 |
| Dec 30, 2025 | 31.05 | 31.40 | 31.03 | 31.30 | 30.51 | 0.97% | 274,961 |
| Dec 29, 2025 | 30.77 | 31.07 | 30.73 | 31.00 | 30.22 | 0.76% | 244,628 |
| Dec 23, 2025 | 30.78 | 30.92 | 30.67 | 30.77 | 29.99 | -0.05% | 139,874 |
| Dec 22, 2025 | 30.67 | 30.83 | 30.53 | 30.78 | 30.01 | 0.38% | 188,663 |
| Dec 19, 2025 | 30.50 | 30.67 | 30.43 | 30.67 | 29.90 | 0.99% | 704,459 |
| Dec 18, 2025 | 30.00 | 30.47 | 29.63 | 30.37 | 29.60 | 1.05% | 483,428 |
| Dec 17, 2025 | 30.32 | 30.72 | 30.03 | 30.05 | 29.29 | -0.11% | 374,675 |
| Dec 16, 2025 | 30.00 | 30.27 | 29.82 | 30.08 | 29.33 | -0.06% | 220,055 |
| Dec 15, 2025 | 30.10 | 30.25 | 29.83 | 30.10 | 29.34 | - | 251,834 |
| Dec 12, 2025 | 30.30 | 30.73 | 30.10 | 30.10 | 29.34 | -0.66% | 329,066 |
| Dec 11, 2025 | 30.00 | 30.40 | 29.95 | 30.30 | 29.54 | 1.40% | 456,035 |
| Dec 10, 2025 | 29.88 | 30.27 | 29.75 | 29.88 | 29.13 | -0.11% | 276,527 |
| Dec 9, 2025 | 30.20 | 30.28 | 29.82 | 29.92 | 29.16 | -0.94% | 398,639 |
| Dec 8, 2025 | 30.00 | 30.27 | 29.87 | 30.20 | 29.44 | 1.40% | 304,505 |
| Dec 5, 2025 | 29.97 | 30.05 | 29.75 | 29.78 | 29.04 | -0.22% | 220,400 |
| Dec 4, 2025 | 29.70 | 29.97 | 29.45 | 29.85 | 29.10 | 1.30% | 238,943 |
| Dec 3, 2025 | 29.47 | 29.70 | 29.32 | 29.47 | 28.73 | 0.06% | 195,224 |
| Dec 2, 2025 | 29.45 | 29.50 | 29.03 | 29.45 | 28.71 | -0.40% | 340,805 |
| Dec 1, 2025 | 29.32 | 29.57 | 29.12 | 29.57 | 28.82 | 0.51% | 316,124 |