Konecranes Plc (BIT:1KCR)
Italy · Delayed Price · Currency is EUR 95.60
-5.90 (-5.81%)
At close: Mar 5, 2026
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.60 | 105.60 | 105.60 | 95.60 | 95.60 | -5.44% | 2 |
| Mar 4, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.39% | - |
| Mar 3, 2026 | 93.90 | 93.90 | 93.90 | 101.50 | 101.50 | -0.78% | 20 |
| Mar 2, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.20% | - |
| Feb 27, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 13.89% | - |
| Feb 26, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -4.32% | - |
| Feb 25, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -2.24% | - |
| Feb 24, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 0.79% | - |
| Feb 23, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 3.93% | - |
| Feb 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.60% | - |
| Feb 19, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -2.10% | - |
| Feb 18, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.91% | - |
| Feb 17, 2026 | 93.20 | 93.20 | 93.20 | 93.75 | 93.75 | 6.53% | 56 |
| Feb 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Feb 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.60% | - |
| Feb 12, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 1.01% | - |
| Feb 11, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.56% | - |
| Feb 10, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -3.07% | - |
| Feb 9, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 2.20% | - |
| Feb 6, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -12.86% | - |
| Feb 5, 2026 | 99.60 | 99.60 | 95.50 | 104.20 | 104.20 | -0.57% | 200 |
| Feb 4, 2026 | 103.70 | 103.70 | 103.70 | 104.80 | 104.80 | 9.28% | 20 |
| Feb 3, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -3.67% | - |
| Feb 2, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.81% | - |
| Jan 30, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 0.41% | - |
| Jan 29, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | 3.47% | - |
| Jan 28, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -4.47% | - |
| Jan 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 6.30% | - |
| Jan 26, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 2.18% | - |
| Jan 23, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -3.43% | - |
| Jan 22, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 3.66% | - |
| Jan 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 6.40% | - |
| Jan 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -7.03% | - |
| Jan 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 8.06% | - |
| Jan 16, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -5.31% | - |
| Jan 15, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -3.11% | - |
| Jan 14, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -1.89% | - |
| Jan 13, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - | - |
| Jan 12, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.05% | - |
| Jan 9, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -1.81% | - |
| Jan 8, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 12.17% | - |
| Jan 7, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -7.70% | - |
| Jan 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jan 5, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 10.98% | - |
| Jan 2, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -5.12% | - |
| Dec 30, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - | - |
| Dec 29, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - | - |
| Dec 23, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 6.54% | - |
| Dec 22, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -6.08% | - |
| Dec 19, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 1.14% | - |