Konecranes Plc (BIT:1KCR)
Italy · Delayed Price · Currency is EUR 27.86
0.00 (0.00%)
Last updated: Aug 20, 2026, 1:35 PM CET
BIT:1KCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -6.28% | - |
| Sep 11, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.89% | - |
| Sep 10, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.81% | - |
| Sep 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -10.02% | - |
| Sep 8, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 3.90% | - |
| Sep 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.18% | - |
| Sep 4, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2.78% | - |
| Sep 3, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.14% | - |
| Sep 2, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 4.93% | - |
| Sep 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -10.73% | - |
| Aug 31, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.07% | - |
| Aug 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.54% | - |
| Aug 27, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.36% | - |
| Aug 26, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 5.37% | - |
| Aug 25, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.92% | - |
| Aug 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.93% | - |
| Aug 21, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.29% | - |
| Aug 20, 2026 | 29.54 | 29.54 | 29.54 | 27.86 | 27.86 | -1.00% | 325 |
| Aug 19, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.21% | - |
| Aug 18, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.71% | - |
| Aug 17, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.07% | - |
| Aug 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.35% | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.84% | - |
| Aug 12, 2026 | 29.40 | 29.40 | 29.40 | 28.64 | 28.64 | 2.29% | 15 |
| Aug 11, 2026 | 27.90 | 27.90 | 27.90 | 28.00 | 28.00 | 1.45% | 535 |
| Aug 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | - |
| Aug 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.51% | - |
| Aug 6, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.15% | - |
| Aug 5, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.07% | - |
| Aug 4, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.59% | - |
| Aug 3, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% | - |
| Jul 31, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.07% | - |
| Jul 30, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.73% | - |
| Jul 29, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.66% | - |
| Jul 28, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2.74% | - |
| Jul 27, 2026 | 28.56 | 28.56 | 28.56 | 27.02 | 27.02 | -0.66% | 50 |
| Jul 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.23% | - |
| Jul 23, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.36% | - |
| Jul 22, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.99% | - |
| Jul 21, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.07% | - |
| Jul 20, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.22% | - |
| Jul 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.59% | - |
| Jul 16, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.22% | - |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.90% | - |
| Jul 14, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.06% | - |
| Jul 13, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.30% | - |
| Jul 10, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.38% | - |
| Jul 9, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.38% | - |
| Jul 8, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.70% | - |
| Jul 7, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.73% | - |