Konecranes Plc (BIT:1KCR)
Italy · Delayed Price · Currency is EUR 70.75
-1.35 (-1.87%)
At close: Aug 29, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.26% | - |
| Jul 9, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.22% | - |
| Jul 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.90% | - |
| Jul 7, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.30% | - |
| Jul 4, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.15% | - |
| Jul 3, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.60% | - |
| Jul 2, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.74% | - |
| Jul 1, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.15% | - |
| Jun 30, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.05% | - |
| Jun 27, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.38% | - |
| Jun 26, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.38% | - |
| Jun 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.53% | - |
| Jun 24, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 3.75% | - |
| Jun 23, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.08% | - |
| Jun 20, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - | - |