Konecranes Plc (BIT:1KCR)
Italy · Delayed Price · Currency is EUR 72.85
-0.45 (-0.61%)
At close: Sep 19, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.61% | - |
| Sep 18, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.88% | - |
| Sep 17, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -1.99% | - |
| Sep 16, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.05% | - |
| Sep 15, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.78% | - |
| Sep 12, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 2.40% | - |
| Sep 11, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.33% | - |
| Sep 10, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.47% | - |
| Sep 9, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 2.04% | - |
| Sep 8, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.38% | - |
| Sep 5, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1.47% | - |
| Sep 4, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.90% | - |
| Sep 3, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -2.43% | - |
| Sep 2, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.07% | - |
| Sep 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.59% | - |
| Aug 29, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.87% | - |
| Aug 28, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.49% | - |
| Aug 27, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.55% | - |
| Aug 26, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -1.90% | - |
| Aug 25, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.96% | - |
| Aug 22, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.68% | - |
| Aug 21, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.61% | - |
| Aug 20, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.54% | - |
| Aug 19, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 18, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 14, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.94% | - |
| Aug 13, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.40% | - |
| Aug 12, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.40% | - |
| Aug 11, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.49% | - |
| Aug 8, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.20% | - |
| Aug 7, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.14% | - |
| Aug 6, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.64% | - |
| Aug 5, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.14% | - |
| Aug 4, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - | - |
| Aug 1, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -2.34% | - |
| Jul 31, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.81% | - |
| Jul 30, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.60% | - |
| Jul 29, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.99% | - |
| Jul 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.18% | - |
| Jul 25, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 9.06% | - |
| Jul 24, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2.64% | - |
| Jul 23, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.37% | - |
| Jul 22, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.65% | - |
| Jul 21, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.65% | - |
| Jul 18, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.69% | - |
| Jul 17, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.37% | - |
| Jul 16, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.22% | - |
| Jul 15, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.81% | - |
| Jul 14, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -1.31% | - |
| Jul 11, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.44% | - |