Konecranes Plc (BIT:1KCR)
Italy · Delayed Price · Currency is EUR 29.00
-19.50 (-40.21%)
At close: Apr 2, 2026
BIT:1KCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -40.21% | - |
| Apr 1, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 31, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 30, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Mar 27, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 59.98% | - |
| Mar 26, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 25, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 24, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 19, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 18, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 17, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 16, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 13, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 12, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 11, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 10, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | - | - |
| Mar 9, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | 0.06% | - |
| Mar 6, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.55 | -4.92% | - |
| Mar 5, 2026 | 35.20 | 35.20 | 35.20 | 31.87 | 31.08 | -5.44% | 5 |
| Mar 4, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 32.87 | -0.39% | - |
| Mar 3, 2026 | 31.30 | 31.30 | 31.30 | 33.83 | 33.00 | -0.78% | 59 |
| Mar 2, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 33.26 | 0.20% | - |
| Feb 27, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 33.19 | 13.89% | - |
| Feb 26, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.14 | -4.32% | - |
| Feb 25, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 30.46 | -2.24% | - |
| Feb 24, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.16 | 0.79% | - |
| Feb 23, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.92 | 3.93% | - |
| Feb 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.75 | 0.60% | - |
| Feb 19, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.57 | -2.10% | - |
| Feb 18, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.20 | -0.91% | - |
| Feb 17, 2026 | 31.07 | 31.07 | 31.07 | 31.25 | 30.48 | 6.54% | 167 |
| Feb 16, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 28.61 | - | - |
| Feb 13, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 28.61 | -2.60% | - |
| Feb 12, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.37 | 1.01% | - |
| Feb 11, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.08 | -0.55% | - |
| Feb 10, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.24 | -3.07% | - |
| Feb 9, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.17 | 2.20% | - |
| Feb 6, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 29.52 | -12.86% | - |
| Feb 5, 2026 | 33.20 | 33.20 | 31.83 | 34.73 | 33.87 | -0.57% | 599 |
| Feb 4, 2026 | 34.57 | 34.57 | 34.57 | 34.93 | 34.07 | 9.28% | 59 |
| Feb 3, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.18 | -3.66% | - |
| Feb 2, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 32.36 | 0.81% | - |
| Jan 30, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.10 | 0.41% | - |
| Jan 29, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 31.97 | 3.47% | - |
| Jan 28, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 30.90 | -4.47% | - |
| Jan 27, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 32.35 | 6.30% | - |
| Jan 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.43 | 2.18% | - |
| Jan 23, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 29.78 | -3.43% | - |