KONE Oyj (BIT:1KNEBV)
Italy · Delayed Price · Currency is EUR 56.92
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.77% | - |
| Sep 18, 2025 | 57.32 | 57.32 | 57.08 | 56.92 | 56.92 | 1.97% | 115 |
| Sep 17, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.11% | - |
| Sep 16, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -1.31% | - |
| Sep 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.32% | - |
| Sep 12, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 1.12% | - |
| Sep 11, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.32% | - |
| Sep 10, 2025 | 57.20 | 57.20 | 57.16 | 57.02 | 57.02 | 0.78% | 240 |
| Sep 9, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.64% | - |
| Sep 8, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 1.01% | - |
| Sep 5, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.98% | - |
| Sep 4, 2025 | 54.56 | 54.56 | 54.56 | 55.12 | 55.12 | 0.29% | 15 |
| Sep 3, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 1.74% | - |
| Sep 2, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.41% | - |
| Sep 1, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.12% | - |
| Aug 29, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.19% | - |
| Aug 28, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.34% | - |
| Aug 27, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.30% | - |
| Aug 26, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.92% | - |
| Aug 25, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.22% | - |
| Aug 22, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.41% | - |
| Aug 21, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.22% | - |
| Aug 20, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.56% | - |
| Aug 19, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1.06% | - |
| Aug 18, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.19% | - |
| Aug 14, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.34% | - |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 52.62 | 52.62 | -0.60% | 20 |
| Aug 12, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.11% | - |
| Aug 11, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.23% | - |
| Aug 8, 2025 | 52.76 | 52.76 | 52.76 | 53.00 | 53.00 | -1.05% | 20 |
| Aug 7, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.04% | - |
| Aug 6, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.07% | - |
| Aug 5, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.26% | - |
| Aug 4, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.60% | - |
| Aug 1, 2025 | 53.50 | 53.50 | 53.50 | 53.44 | 53.44 | -1.11% | 1 |
| Jul 31, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 1.08% | - |
| Jul 30, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -2.27% | - |
| Jul 29, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.18% | - |
| Jul 28, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.26% | - |
| Jul 25, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.77% | - |
| Jul 24, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -1.05% | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 55.20 | 55.20 | 0.36% | 10 |
| Jul 22, 2025 | 54.58 | 54.58 | 54.58 | 55.00 | 55.00 | 0.59% | 60 |
| Jul 21, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.70% | - |
| Jul 18, 2025 | 53.92 | 53.92 | 53.78 | 54.30 | 54.30 | -3.55% | 103 |
| Jul 17, 2025 | 56.14 | 56.14 | 56.14 | 56.30 | 56.30 | 3.11% | 80 |
| Jul 16, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Jul 15, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.19% | - |
| Jul 14, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.93% | - |
| Jul 11, 2025 | 55.96 | 55.96 | 55.96 | 55.98 | 55.98 | 0.11% | 35 |