Konecranes Plc (FRA:K34)
Germany · Delayed Price · Currency is EUR 27.92
-1.12 (-3.86%)
At close: Oct 23, 2026
FRA:K34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.38 | 28.38 | 27.92 | 27.92 | 27.92 | -3.86% | 105 |
| Oct 22, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.48% | 7 |
| Oct 21, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - | - |
| Oct 20, 2026 | 29.30 | 29.30 | 29.06 | 29.18 | 29.18 | -2.47% | 6 |
| Oct 19, 2026 | 30.02 | 30.02 | 29.88 | 29.92 | 29.92 | 0.47% | 28 |
| Oct 16, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.72% | - |
| Oct 15, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.68% | - |
| Oct 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.65% | - |
| Oct 13, 2026 | 30.10 | 30.30 | 30.10 | 30.30 | 30.30 | 0.73% | - |
| Oct 12, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.27% | - |
| Oct 9, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -0.13% | - |
| Oct 8, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.53% | - |
| Oct 7, 2026 | 31.70 | 31.70 | 30.20 | 30.20 | 30.20 | -3.27% | 100 |
| Oct 6, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.89% | - |
| Oct 5, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.13% | - |
| Oct 2, 2026 | 30.24 | 30.68 | 30.24 | 30.68 | 30.68 | 1.39% | - |
| Oct 1, 2026 | 30.58 | 30.58 | 30.26 | 30.26 | 30.26 | -3.88% | - |
| Sep 30, 2026 | 31.00 | 31.48 | 31.00 | 31.48 | 31.48 | -1.75% | 1 |
| Sep 29, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.68% | - |
| Sep 28, 2026 | 32.16 | 32.26 | 31.80 | 32.26 | 32.26 | 1.38% | 41 |
| Sep 25, 2026 | 31.28 | 32.14 | 31.28 | 31.82 | 31.82 | -1.49% | 20 |
| Sep 24, 2026 | 29.36 | 32.30 | 29.36 | 32.30 | 32.30 | 8.03% | - |
| Sep 23, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.20% | - |
| Sep 22, 2026 | 29.00 | 29.96 | 29.00 | 29.96 | 29.96 | 3.74% | - |
| Sep 21, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.82% | - |
| Sep 18, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.46% | - |
| Sep 17, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.85% | - |
| Sep 16, 2026 | 28.32 | 28.32 | 28.18 | 28.18 | 28.18 | 0.93% | 33 |
| Sep 15, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -2.10% | - |
| Sep 14, 2026 | 29.16 | 29.16 | 28.52 | 28.52 | 28.52 | -2.13% | 20 |
| Sep 11, 2026 | 28.68 | 29.14 | 28.68 | 29.14 | 29.14 | -0.55% | 4 |
| Sep 10, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.21% | - |
| Sep 9, 2026 | 30.00 | 30.00 | 29.24 | 29.24 | 29.24 | 0.14% | - |
| Sep 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.54% | - |
| Sep 7, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.45% | - |
| Sep 4, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.77% | - |
| Sep 3, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -1.31% | - |
| Sep 2, 2026 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | -0.89% | 3 |
| Sep 1, 2026 | 29.56 | 29.56 | 29.36 | 29.36 | 29.36 | -3.61% | 50 |
| Aug 31, 2026 | 30.12 | 30.46 | 30.12 | 30.46 | 30.46 | 0.59% | 10 |
| Aug 28, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.40% | - |
| Aug 27, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.20% | - |
| Aug 26, 2026 | 30.08 | 30.10 | 30.08 | 30.10 | 30.10 | 3.08% | 10 |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.46% | 200 |
| Aug 24, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 5.11% | 1 |
| Aug 21, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.36% | 100 |
| Aug 20, 2026 | 27.40 | 27.48 | 27.40 | 27.48 | 27.48 | 1.18% | 100 |
| Aug 19, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -2.51% | - |
| Aug 18, 2026 | 27.90 | 27.90 | 27.60 | 27.86 | 27.86 | -0.07% | 298 |
| Aug 17, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.92% | - |