Konecranes Plc (BIT:1KCR)
Italy · Delayed Price · Currency is EUR 89.95
-2.85 (-3.07%)
At close: Feb 10, 2026
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 1.33% | - |
| Dec 17, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -1.37% | - |
| Dec 16, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.44% | - |
| Dec 15, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.82% | - |
| Dec 12, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -3.49% | - |
| Dec 11, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.11% | - |
| Dec 10, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -1.71% | - |
| Dec 9, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.17% | - |
| Dec 8, 2025 | 94.20 | 94.20 | 91.00 | 90.25 | 90.25 | 0.56% | 60 |
| Dec 5, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -0.22% | - |
| 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% | - |