Konecranes Plc (BIT:1KCR)
Italy · Delayed Price · Currency is EUR 88.45
+10.75 (13.84%)
At close: Dec 3, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 1.70% | - |
| Dec 3, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 13.84% | - |
| Dec 2, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -4.25% | - |
| Dec 1, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.31% | - |
| Nov 28, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -3.92% | - |
| Nov 27, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.94% | - |
| Nov 26, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.16% | - |
| Nov 25, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.18% | - |
| Nov 24, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.06% | - |
| Nov 21, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.06% | - |
| Nov 20, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.97% | - |
| Nov 19, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.06% | - |
| Nov 18, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.61% | - |
| Nov 17, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -0.12% | - |
| Nov 14, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.49% | - |
| Nov 13, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.18% | - |
| Nov 12, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.61% | - |
| Nov 11, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.12% | - |
| Nov 10, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -1.50% | - |
| Nov 7, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | - |
| Nov 6, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | - |
| Nov 5, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.06% | - |
| Nov 4, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.42% | - |
| Nov 3, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.24% | - |
| Oct 31, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.06% | - |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.06% | - |
| Oct 29, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.06% | - |
| Oct 28, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.18% | - |
| Oct 27, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.98% | - |
| Oct 24, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 9.19% | - |
| Oct 23, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 6.76% | - |
| Oct 22, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.21% | - |
| Oct 21, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.14% | - |
| Oct 20, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.07% | - |
| Oct 17, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.79% | - |
| Oct 16, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.14% | - |
| Oct 15, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.51% | - |
| Oct 14, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.22% | - |
| Oct 13, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - | - |
| Oct 10, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -6.24% | - |
| Oct 9, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 4.46% | - |
| Oct 8, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.07% | - |
| Oct 7, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 4.67% | - |
| Oct 6, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.81% | - |
| Oct 3, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -1.00% | - |
| Oct 2, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.29% | - |
| Oct 1, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.29% | - |
| Sep 30, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.90% | - |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |