Konecranes Plc (FRA:K34)
Germany · Delayed Price · Currency is EUR 87.95
+1.05 (1.21%)
At close: Nov 28, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 87.55 | 87.95 | 87.55 | 87.95 | 87.95 | 1.21% | 12 |
| Nov 27, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 2.06% | - |
| Nov 26, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 3.59% | - |
| Nov 25, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.60% | - |
| Nov 24, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.29% | 25 |
| Nov 21, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.79% | - |
| Nov 20, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 1.73% | - |
| Nov 19, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.31% | - |
| Nov 18, 2025 | 81.60 | 81.60 | 81.15 | 81.15 | 81.15 | -2.23% | 12 |
| Nov 17, 2025 | 83.15 | 83.60 | 83.00 | 83.00 | 83.00 | 0.24% | 53 |
| Nov 14, 2025 | 81.55 | 82.80 | 81.55 | 82.80 | 82.80 | -1.66% | 50 |
| Nov 13, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.47% | - |
| Nov 12, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.95% | - |
| Nov 11, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.06% | - |
| Nov 10, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.96% | - |
| Nov 7, 2025 | 82.40 | 82.95 | 82.40 | 82.95 | 82.95 | -0.12% | 100 |
| Nov 6, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.48% | - |
| Nov 5, 2025 | 83.60 | 84.10 | 83.45 | 83.45 | 83.45 | -0.36% | 100 |
| Nov 4, 2025 | 85.15 | 85.15 | 83.75 | 83.75 | 83.75 | -2.05% | 10 |
| Nov 3, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.06% | - |
| Oct 31, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.29% | - |
| Oct 30, 2025 | 85.05 | 85.05 | 84.85 | 84.85 | 84.85 | -1.91% | - |
| Oct 29, 2025 | 84.60 | 86.50 | 84.60 | 86.50 | 86.50 | 1.76% | 10 |
| Oct 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.06% | - |
| Oct 27, 2025 | 84.00 | 85.05 | 84.00 | 85.05 | 85.05 | 4.61% | - |
| Oct 24, 2025 | 81.25 | 81.30 | 81.25 | 81.30 | 81.30 | 15.81% | 10 |
| Oct 23, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.50% | - |
| Oct 22, 2025 | 70.75 | 70.75 | 70.55 | 70.55 | 70.55 | 0.71% | 45 |
| Oct 21, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.65% | - |
| Oct 20, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.43% | - |
| Oct 17, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.74% | - |
| Oct 16, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.53% | - |
| Oct 15, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.71% | - |
| Oct 14, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 1.35% | - |
| Oct 13, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -3.56% | - |
| Oct 10, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -3.43% | - |
| Oct 9, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.07% | - |
| Oct 8, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.63% | - |
| Oct 7, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.62% | - |
| Oct 6, 2025 | 71.45 | 72.30 | 71.45 | 72.30 | 72.30 | 2.70% | 115 |
| Oct 3, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.14% | - |
| Oct 2, 2025 | 69.50 | 70.30 | 69.50 | 70.30 | 70.30 | 0.50% | - |
| Oct 1, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 1.67% | - |
| Sep 30, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.15% | - |
| Sep 29, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.07% | - |
| Sep 26, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.50% | - |
| Sep 25, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | -2.23% | 50 |
| Sep 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.56% | - |
| Sep 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.83% | - |
| Sep 22, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.34% | - |