KONE Oyj (FRA:KC4)
Germany · Delayed Price · Currency is EUR 58.66
+0.38 (0.65%)
Last updated: Dec 2, 2025, 8:04 AM CET
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | - | 0.65% | - |
| Dec 1, 2025 | 58.34 | 58.34 | 58.28 | 58.28 | 58.28 | -0.14% | 72 |
| Nov 28, 2025 | 58.44 | 58.44 | 58.36 | 58.36 | 58.36 | 0.07% | 12 |
| Nov 27, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.03% | - |
| Nov 26, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.18% | - |
| Nov 25, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.03% | - |
| Nov 24, 2025 | 57.92 | 57.92 | 57.60 | 57.60 | 57.60 | 1.09% | 100 |
| Nov 21, 2025 | 56.16 | 56.98 | 56.16 | 56.98 | 56.98 | 0.42% | 49 |
| Nov 20, 2025 | 57.02 | 57.02 | 56.74 | 56.74 | 56.74 | 0.04% | 6 |
| Nov 19, 2025 | 56.68 | 56.74 | 56.68 | 56.72 | 56.72 | -1.25% | 89 |
| Nov 18, 2025 | 56.58 | 57.44 | 56.58 | 57.44 | 57.44 | -0.97% | 300 |
| Nov 17, 2025 | 58.26 | 58.26 | 58.00 | 58.00 | 58.00 | -0.62% | 25 |
| Nov 14, 2025 | 58.28 | 58.36 | 58.14 | 58.36 | 58.36 | -0.75% | 269 |
| Nov 13, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.10% | 1 |
| Nov 12, 2025 | 59.50 | 59.50 | 58.74 | 58.74 | 58.74 | 0.72% | 80 |
| Nov 11, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -1.82% | - |
| Nov 10, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.96% | - |
| Nov 7, 2025 | 58.52 | 58.52 | 58.26 | 58.26 | 58.26 | -0.58% | 1,000 |
| Nov 6, 2025 | 58.48 | 58.92 | 58.48 | 58.60 | 58.60 | 0.21% | 761 |
| Nov 5, 2025 | 57.96 | 58.48 | 57.96 | 58.48 | 58.48 | 2.35% | 60 |
| Nov 4, 2025 | 56.94 | 57.14 | 56.94 | 57.14 | 57.14 | -0.66% | 50 |
| Nov 3, 2025 | 57.98 | 57.98 | 57.52 | 57.52 | 57.52 | -0.93% | 100 |
| Oct 31, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -1.16% | - |
| Oct 30, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.34% | - |
| Oct 29, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.37% | - |
| Oct 28, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.58% | - |
| Oct 27, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.03% | - |
| Oct 24, 2025 | 58.80 | 58.80 | 58.00 | 58.40 | 58.40 | 1.78% | 72 |
| Oct 23, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.59% | - |
| Oct 22, 2025 | 56.50 | 57.92 | 56.50 | 57.72 | 57.72 | 2.67% | 60 |
| Oct 21, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.75% | - |
| Oct 20, 2025 | 56.30 | 56.30 | 55.80 | 55.80 | 55.80 | -0.46% | 50 |
| Oct 17, 2025 | 56.22 | 56.22 | 56.06 | 56.06 | 56.06 | -0.57% | 1,030 |
| Oct 16, 2025 | 56.04 | 56.38 | 56.04 | 56.38 | 56.38 | -0.25% | 17 |
| Oct 15, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 1.22% | - |
| Oct 14, 2025 | 55.76 | 55.84 | 55.76 | 55.84 | 55.84 | -0.57% | 60 |
| Oct 13, 2025 | 56.74 | 56.74 | 56.16 | 56.16 | 56.16 | -1.96% | 89 |
| Oct 10, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.03% | - |
| Oct 9, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.39% | - |
| Oct 8, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.38% | - |
| Oct 7, 2025 | 56.12 | 57.26 | 56.12 | 57.26 | 57.26 | -0.87% | 50 |
| Oct 6, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.03% | - |
| Oct 3, 2025 | 57.72 | 57.78 | 57.72 | 57.78 | 57.78 | 1.44% | 140 |
| Oct 2, 2025 | 57.88 | 57.88 | 56.96 | 56.96 | 56.96 | -1.01% | 21 |
| Oct 1, 2025 | 57.96 | 57.96 | 57.54 | 57.54 | 57.54 | -0.48% | 607 |
| Sep 30, 2025 | 57.66 | 57.82 | 57.66 | 57.82 | 57.82 | -0.55% | 560 |
| Sep 29, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.14% | - |
| Sep 26, 2025 | 57.22 | 58.22 | 57.18 | 58.22 | 58.22 | 2.64% | 225 |
| Sep 25, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.96% | - |
| Sep 24, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.25% | - |