KONE Oyj (LON:0II2)
London
· Delayed Price · Currency is GBP · Price in EUR 59.90
+0.04 (0.07%)
At close: Dec 4, 2025
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.98 | 60.14 | 59.07 | 59.90 | 59.90 | -0.01% | 86,253 |
| Dec 4, 2025 | 59.83 | 60.08 | 59.76 | 59.90 | 59.90 | 0.07% | 21,485 |
| Dec 3, 2025 | 59.04 | 59.86 | 59.04 | 59.86 | 59.86 | 1.01% | 193,543 |
| Dec 2, 2025 | 58.52 | 59.26 | 58.54 | 59.26 | 59.26 | 1.09% | 173,018 |
| Dec 1, 2025 | 58.30 | 58.64 | 58.26 | 58.62 | 58.62 | 0.43% | 213,008 |
| Nov 28, 2025 | 58.41 | 58.68 | 58.02 | 58.37 | 58.37 | 0.15% | 97,564 |
| Nov 27, 2025 | 58.46 | 58.58 | 58.06 | 58.28 | 58.28 | -0.14% | 73,669 |
| Nov 26, 2025 | 57.94 | 58.64 | 57.72 | 58.36 | 58.36 | 0.83% | 122,113 |
| Nov 25, 2025 | 57.58 | 57.88 | 57.37 | 57.88 | 57.88 | 0.42% | 24,735 |
| Nov 24, 2025 | 57.54 | 58.08 | 57.48 | 57.64 | 57.64 | -0.41% | 42,153 |
| Nov 21, 2025 | 56.31 | 57.88 | 56.14 | 57.88 | 57.88 | 3.14% | 28,744 |
| Nov 20, 2025 | 56.85 | 57.06 | 56.12 | 56.12 | 56.12 | -1.14% | 40,770 |
| Nov 19, 2025 | 56.78 | 56.92 | 56.38 | 56.77 | 56.77 | -0.93% | 50,836 |
| Nov 18, 2025 | 57.57 | 57.58 | 56.88 | 57.30 | 57.30 | -1.23% | 887,444 |
| Nov 17, 2025 | 58.40 | 58.42 | 57.80 | 58.01 | 58.01 | -0.45% | 311,258 |
| Nov 14, 2025 | 58.59 | 58.61 | 58.10 | 58.27 | 58.27 | -0.19% | 43,471 |
| Nov 13, 2025 | 58.58 | 58.78 | 58.29 | 58.38 | 58.38 | -0.58% | 195,495 |
| Nov 12, 2025 | 58.86 | 59.62 | 58.36 | 58.72 | 58.72 | -0.51% | 177,651 |
| Nov 11, 2025 | 57.98 | 59.02 | 57.96 | 59.02 | 59.02 | 1.75% | 114,222 |
| Nov 10, 2025 | 58.63 | 59.42 | 57.74 | 58.00 | 58.00 | -0.72% | 89,304 |
| Nov 7, 2025 | 58.50 | 58.72 | 58.00 | 58.43 | 58.43 | -0.19% | 51,864 |
| Nov 6, 2025 | 58.25 | 58.96 | 58.26 | 58.54 | 58.54 | 0.41% | 387,356 |
| Nov 5, 2025 | 57.96 | 58.44 | 57.94 | 58.30 | 58.30 | 0.17% | 156,473 |
| Nov 4, 2025 | 57.19 | 58.38 | 56.98 | 58.20 | 58.20 | 0.90% | 29,552 |
| Nov 3, 2025 | 57.86 | 58.06 | 57.22 | 57.68 | 57.68 | -0.24% | 49,673 |
| Oct 31, 2025 | 58.16 | 58.34 | 57.56 | 57.82 | 57.82 | -0.76% | 27,357 |
| Oct 30, 2025 | 58.23 | 58.76 | 58.10 | 58.26 | 58.26 | -0.47% | 245,637 |
| Oct 29, 2025 | 58.86 | 58.90 | 58.16 | 58.54 | 58.54 | -0.11% | 276,417 |
| Oct 28, 2025 | 58.87 | 58.90 | 58.16 | 58.60 | 58.60 | -0.37% | 36,526 |
| Oct 27, 2025 | 58.58 | 58.86 | 58.28 | 58.82 | 58.82 | 1.09% | 420,334 |
| Oct 24, 2025 | 59.05 | 59.04 | 57.46 | 58.19 | 58.18 | -1.51% | 408,786 |
| Oct 23, 2025 | 57.94 | 59.90 | 57.38 | 59.08 | 59.08 | 2.98% | 128,947 |
| Oct 22, 2025 | 56.72 | 58.18 | 56.64 | 57.37 | 57.37 | 1.22% | 626,367 |
| Oct 21, 2025 | 56.63 | 56.91 | 56.36 | 56.68 | 56.68 | 0.42% | 63,083 |
| Oct 20, 2025 | 55.98 | 56.52 | 55.62 | 56.44 | 56.44 | 0.44% | 227,130 |
| Oct 17, 2025 | 56.50 | 56.81 | 55.78 | 56.19 | 56.19 | -0.29% | 291,815 |
| Oct 16, 2025 | 56.19 | 56.76 | 56.00 | 56.36 | 56.36 | 0.61% | 15,658 |
| Oct 15, 2025 | 55.95 | 56.70 | 55.60 | 56.02 | 56.02 | 0.38% | 168,677 |
| Oct 14, 2025 | 56.01 | 56.26 | 55.61 | 55.80 | 55.80 | -0.43% | 218,148 |
| Oct 13, 2025 | 56.53 | 57.02 | 55.74 | 56.04 | 56.04 | -1.80% | 47,839 |
| Oct 10, 2025 | 57.40 | 57.43 | 56.34 | 57.07 | 57.07 | -0.53% | 38,760 |
| Oct 9, 2025 | 57.53 | 57.62 | 57.14 | 57.38 | 57.38 | 0.19% | 36,184 |
| Oct 8, 2025 | 57.25 | 57.44 | 56.94 | 57.27 | 57.27 | 0.58% | 20,939 |
| Oct 7, 2025 | 56.16 | 57.50 | 56.18 | 56.94 | 56.94 | 1.17% | 46,012 |
| Oct 6, 2025 | 57.19 | 57.74 | 55.98 | 56.28 | 56.28 | -2.55% | 23,631 |
| Oct 3, 2025 | 57.80 | 58.02 | 57.48 | 57.75 | 57.75 | 1.17% | 238,453 |
| Oct 2, 2025 | 57.61 | 57.96 | 56.82 | 57.08 | 57.08 | -1.07% | 31,193 |
| Oct 1, 2025 | 57.98 | 57.98 | 57.18 | 57.70 | 57.70 | -0.07% | 134,620 |
| Sep 30, 2025 | 57.83 | 58.08 | 57.54 | 57.74 | 57.74 | -0.48% | 535,010 |
| Sep 29, 2025 | 57.96 | 58.20 | 57.72 | 58.02 | 58.02 | -0.25% | 16,925 |
| Sep 26, 2025 | 57.13 | 58.38 | 57.14 | 58.16 | 58.16 | 1.94% | 59,932 |
| Sep 25, 2025 | 56.76 | 57.26 | 56.68 | 57.05 | 57.05 | 0.02% | 180,718 |
| Sep 24, 2025 | 56.66 | 57.10 | 56.40 | 57.04 | 57.04 | 1.24% | 112,948 |
| Sep 23, 2025 | 56.53 | 56.66 | 56.04 | 56.34 | 56.34 | -0.90% | 752,346 |
| Sep 22, 2025 | 56.20 | 57.10 | 56.24 | 56.85 | 56.85 | 0.77% | 23,498 |
| Sep 19, 2025 | 56.56 | 56.66 | 56.00 | 56.42 | 56.42 | -0.36% | 335,772 |
| Sep 18, 2025 | 57.41 | 58.46 | 55.80 | 56.62 | 56.62 | 1.08% | 190,029 |
| Sep 17, 2025 | 55.98 | 56.42 | 55.80 | 56.01 | 56.01 | 0.09% | 203,950 |
| Sep 16, 2025 | 56.39 | 56.48 | 55.36 | 55.96 | 55.96 | -2.03% | 402,224 |
| Sep 15, 2025 | 57.39 | 57.48 | 56.14 | 57.12 | 57.12 | -0.79% | 28,459 |
| Sep 12, 2025 | 57.46 | 57.88 | 57.34 | 57.58 | 57.58 | 0.59% | 50,263 |
| Sep 11, 2025 | 56.94 | 57.40 | 56.92 | 57.24 | 57.24 | 0.89% | 297,031 |
| Sep 10, 2025 | 56.88 | 57.25 | 56.64 | 56.74 | 56.74 | 0.32% | 299,662 |
| Sep 9, 2025 | 56.40 | 56.82 | 56.12 | 56.55 | 56.55 | 1.26% | 294,865 |
| Sep 8, 2025 | 55.63 | 56.26 | 55.36 | 55.85 | 55.85 | 0.85% | 615,153 |
| Sep 5, 2025 | 55.13 | 55.84 | 55.20 | 55.38 | 55.37 | 0.72% | 201,536 |
| Sep 4, 2025 | 54.59 | 55.32 | 54.54 | 54.98 | 54.98 | 0.87% | 302,873 |
| Sep 3, 2025 | 54.13 | 54.64 | 53.84 | 54.51 | 54.51 | 0.94% | 185,217 |
| Sep 2, 2025 | 54.39 | 54.58 | 53.78 | 54.00 | 54.00 | -0.37% | 149,658 |
| Sep 1, 2025 | 53.69 | 54.46 | 53.71 | 54.20 | 54.20 | 1.52% | 813,592 |
| Aug 29, 2025 | 53.41 | 53.72 | 53.01 | 53.39 | 53.39 | 0.05% | 49,935 |
| Aug 28, 2025 | 53.65 | 53.70 | 52.82 | 53.36 | 53.36 | -0.07% | 81,154 |
| Aug 27, 2025 | 53.55 | 53.64 | 53.10 | 53.40 | 53.40 | -0.73% | 532,963 |
| Aug 26, 2025 | 54.10 | 54.16 | 53.58 | 53.80 | 53.79 | -1.25% | 90,929 |
| Aug 25, 2025 | 53.90 | 54.82 | 53.90 | 54.48 | 54.48 | 1.69% | 22,546 |
| Aug 22, 2025 | 53.49 | 54.14 | 53.40 | 53.57 | 53.57 | -0.35% | 28,819 |
| Aug 21, 2025 | 53.85 | 53.92 | 53.52 | 53.76 | 53.76 | -0.42% | 28,868 |
| Aug 20, 2025 | 53.37 | 54.24 | 53.36 | 53.98 | 53.98 | 1.64% | 353,662 |
| Aug 19, 2025 | 52.98 | 53.55 | 52.98 | 53.11 | 53.11 | 0.17% | 31,751 |
| Aug 18, 2025 | 52.63 | 53.02 | 52.58 | 53.02 | 53.02 | 0.91% | 109,891 |
| Aug 15, 2025 | 52.92 | 52.98 | 52.24 | 52.54 | 52.54 | -0.40% | 44,720 |
| Aug 14, 2025 | 52.85 | 52.90 | 52.56 | 52.75 | 52.75 | -0.39% | 220,334 |
| Aug 13, 2025 | 53.15 | 53.20 | 52.58 | 52.96 | 52.96 | 0.31% | 184,594 |
| Aug 12, 2025 | 52.93 | 53.12 | 52.56 | 52.80 | 52.80 | -0.36% | 551,597 |
| Aug 11, 2025 | 53.11 | 53.26 | 52.82 | 52.99 | 52.99 | -0.13% | 28,815 |
| Aug 8, 2025 | 53.65 | 53.64 | 52.86 | 53.06 | 53.06 | -0.97% | 148,854 |
| Aug 7, 2025 | 53.47 | 54.19 | 53.42 | 53.58 | 53.58 | -0.09% | 177,248 |
| Aug 6, 2025 | 53.69 | 53.84 | 53.40 | 53.63 | 53.63 | -0.10% | 43,714 |
| Aug 5, 2025 | 53.70 | 53.98 | 53.48 | 53.68 | 53.68 | 0.21% | 203,933 |
| Aug 4, 2025 | 53.36 | 54.06 | 53.20 | 53.57 | 53.57 | -0.05% | 194,924 |
| Aug 1, 2025 | 53.74 | 53.74 | 53.18 | 53.60 | 53.60 | -0.08% | 44,172 |
| Jul 31, 2025 | 53.14 | 54.18 | 53.12 | 53.64 | 53.64 | -0.80% | 247,356 |
| Jul 30, 2025 | 54.15 | 54.86 | 53.12 | 54.07 | 54.07 | -0.53% | 417,089 |
| Jul 29, 2025 | 54.01 | 54.90 | 54.00 | 54.36 | 54.36 | 0.28% | 123,463 |
| Jul 28, 2025 | 54.56 | 55.18 | 53.89 | 54.21 | 54.21 | -0.93% | 101,183 |
| Jul 25, 2025 | 54.58 | 54.72 | 53.80 | 54.72 | 54.72 | 0.22% | 129,945 |
| Jul 24, 2025 | 55.39 | 55.22 | 53.96 | 54.60 | 54.60 | -0.59% | 67,384 |
| Jul 23, 2025 | 55.51 | 56.00 | 53.58 | 54.92 | 54.92 | 0.39% | 48,374 |
| Jul 22, 2025 | 54.71 | 55.06 | 54.34 | 54.71 | 54.71 | -0.31% | 49,416 |
| Jul 21, 2025 | 54.74 | 55.42 | 54.58 | 54.88 | 54.88 | 0.53% | 165,448 |