KONE Oyj (FRA:KC4)
Germany · Delayed Price · Currency is EUR 55.50
+1.44 (2.66%)
At close: Oct 23, 2026
FRA:KC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.66% | - |
| Oct 22, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.07% | - |
| Oct 21, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.73% | - |
| Oct 20, 2026 | 54.66 | 54.66 | 54.50 | 54.50 | 54.50 | -0.69% | 100 |
| Oct 19, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.55% | 192 |
| Oct 16, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 2.48% | - |
| Oct 15, 2026 | 52.78 | 53.28 | 52.78 | 53.26 | 53.26 | -1.19% | 120 |
| Oct 14, 2026 | 53.72 | 53.90 | 53.72 | 53.90 | 53.90 | -0.15% | 2 |
| Oct 13, 2026 | 53.22 | 53.98 | 53.22 | 53.98 | 53.98 | 1.28% | 325 |
| Oct 12, 2026 | 53.08 | 53.30 | 53.08 | 53.30 | 53.30 | 2.30% | 1 |
| Oct 9, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.08% | - |
| Oct 8, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.72% | - |
| Oct 7, 2026 | 52.50 | 52.52 | 52.50 | 52.52 | 52.52 | 3.47% | 10 |
| Oct 6, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.16% | - |
| Oct 5, 2026 | 50.88 | 50.88 | 50.68 | 50.68 | 50.68 | -1.17% | 20 |
| Oct 2, 2026 | 50.40 | 51.28 | 50.40 | 51.28 | 51.28 | 0.20% | 485 |
| Oct 1, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -2.33% | - |
| Sep 30, 2026 | 52.32 | 52.40 | 52.32 | 52.40 | 52.40 | 1.20% | 1 |
| Sep 29, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.08% | - |
| Sep 28, 2026 | 51.52 | 51.74 | 51.52 | 51.74 | 51.74 | 0.70% | 10 |
| Sep 25, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.35% | - |
| Sep 24, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.74% | - |
| Sep 23, 2026 | 52.38 | 52.38 | 51.58 | 51.58 | 51.58 | 1.66% | 200 |
| Sep 22, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.39% | - |
| Sep 21, 2026 | 50.52 | 50.94 | 50.52 | 50.94 | 50.94 | 1.23% | 1 |
| Sep 18, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.44% | - |
| Sep 17, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.16% | - |
| Sep 16, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.20% | - |
| Sep 15, 2026 | 49.90 | 50.28 | 49.90 | 50.28 | 50.28 | 1.68% | 2 |
| Sep 14, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.52% | - |
| Sep 11, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.04% | - |
| Sep 10, 2026 | 49.79 | 49.81 | 49.73 | 49.73 | 49.73 | -0.54% | 302 |
| Sep 9, 2026 | 50.44 | 50.64 | 50.00 | 50.00 | 50.00 | -1.54% | 195 |
| Sep 8, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.43% | - |
| Sep 7, 2026 | 51.38 | 51.38 | 51.00 | 51.00 | 51.00 | -0.70% | 500 |
| Sep 4, 2026 | 51.52 | 51.52 | 51.36 | 51.36 | 51.36 | -0.62% | 1 |
| Sep 3, 2026 | 51.42 | 51.68 | 51.42 | 51.68 | 51.68 | 0.47% | 78 |
| Sep 2, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -2.50% | - |
| Sep 1, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.31% | - |
| Aug 31, 2026 | 52.16 | 52.16 | 52.08 | 52.08 | 52.08 | -0.46% | 16 |
| Aug 28, 2026 | 53.08 | 53.08 | 52.32 | 52.32 | 52.32 | -1.65% | 1 |
| Aug 27, 2026 | 53.08 | 53.20 | 53.08 | 53.20 | 53.20 | 0.99% | 10 |
| Aug 26, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.15% | - |
| Aug 25, 2026 | 52.08 | 52.60 | 52.08 | 52.60 | 52.60 | 1.19% | 15 |
| Aug 24, 2026 | 51.96 | 52.04 | 51.96 | 51.98 | 51.98 | -0.04% | 410 |
| Aug 21, 2026 | 50.66 | 52.00 | 50.66 | 52.00 | 52.00 | 4.31% | 50 |
| Aug 20, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.50% | - |
| Aug 19, 2026 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | -0.26% | 9 |
| Aug 18, 2026 | 49.67 | 49.73 | 49.67 | 49.73 | 49.73 | -0.28% | 3 |
| Aug 17, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.34% | - |