Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	99.90	100.50	99.30	99.35	99.35	-0.55%	126,426
Jan 29, 2026	99.45	102.20	98.80	99.90	99.90	0.71%	146,734
Jan 28, 2026	101.30	101.80	98.90	99.20	99.20	-1.98%	81,094
Jan 27, 2026	100.00	101.60	99.60	101.20	101.20	1.25%	97,020
Jan 26, 2026	99.05	99.95	98.90	99.95	99.95	0.86%	77,055
Jan 23, 2026	99.15	99.50	98.45	99.10	99.10	-0.05%	70,390
Jan 22, 2026	98.30	99.30	97.85	99.15	99.15	2.37%	107,469
Jan 21, 2026	94.85	97.40	94.75	96.85	96.85	1.95%	131,081
Jan 20, 2026	95.70	96.00	94.75	95.00	95.00	-1.35%	105,247
Jan 19, 2026	95.15	96.45	94.60	96.30	96.30	-1.73%	112,476
Jan 16, 2026	98.50	98.80	97.60	98.00	98.00	-0.25%	73,677
Jan 15, 2026	96.95	98.60	96.95	98.25	98.25	1.66%	122,157
Jan 14, 2026	94.95	96.65	94.75	96.65	96.65	2.01%	148,556
Jan 13, 2026	96.40	96.45	93.85	94.75	94.75	-1.20%	119,307
Jan 12, 2026	96.70	96.75	95.60	95.90	95.90	-0.83%	99,448
Jan 9, 2026	96.15	96.85	95.75	96.70	96.70	0.57%	91,288
Jan 8, 2026	96.70	96.70	95.45	96.15	96.15	-0.57%	81,683
Jan 7, 2026	95.35	96.75	94.00	96.70	96.70	2.60%	175,099
Jan 5, 2026	93.70	94.25	92.75	94.25	94.25	0.80%	106,804
Jan 2, 2026	93.90	94.35	92.95	93.50	93.50	-0.43%	60,341
Dec 30, 2025	93.15	94.20	93.10	93.90	93.90	0.97%	91,654
Dec 29, 2025	92.30	93.20	92.20	93.00	93.00	0.76%	81,543
Dec 23, 2025	92.35	92.75	92.00	92.30	92.30	-0.05%	44,384
Dec 22, 2025	92.00	92.50	91.60	92.35	92.35	0.38%	62,888
Dec 19, 2025	91.50	92.00	91.30	92.00	92.00	0.99%	234,820
Dec 18, 2025	90.00	91.40	88.90	91.10	91.10	1.05%	154,425
Dec 17, 2025	90.95	92.15	90.10	90.15	90.15	-0.11%	124,892
Dec 16, 2025	90.00	90.80	89.45	90.25	90.25	-0.06%	73,352
Dec 15, 2025	90.30	90.75	89.50	90.30	90.30	-	83,945
Dec 12, 2025	90.90	92.20	90.30	90.30	90.30	-0.66%	109,689
Dec 11, 2025	90.00	91.20	89.85	90.90	90.90	1.39%	152,012
Dec 10, 2025	89.65	90.80	89.25	89.65	89.65	-0.11%	92,176
Dec 9, 2025	90.60	90.85	89.45	89.75	89.75	-0.94%	132,880
Dec 8, 2025	90.00	90.80	89.60	90.60	90.60	1.40%	101,502
Dec 5, 2025	89.90	90.15	89.25	89.35	89.35	-0.22%	73,467
Dec 4, 2025	89.10	89.90	88.35	89.55	89.55	1.30%	79,648
Dec 3, 2025	88.40	89.10	87.95	88.40	88.40	0.06%	62,481
Dec 2, 2025	88.35	88.50	87.10	88.35	88.35	-0.39%	113,602
Dec 1, 2025	87.95	88.70	87.35	88.70	88.70	0.51%	105,375
Nov 28, 2025	87.80	89.15	87.60	88.25	88.25	0.51%	152,046
Nov 27, 2025	86.35	87.80	86.35	87.80	87.80	1.80%	109,120
Nov 26, 2025	85.35	86.70	85.10	86.25	86.25	1.71%	137,273
Nov 25, 2025	83.00	84.80	82.55	84.80	84.80	2.54%	151,118
Nov 24, 2025	82.25	83.40	82.00	82.70	82.70	1.16%	189,057
Nov 21, 2025	81.20	81.75	80.25	81.75	81.75	-0.91%	93,449
Nov 20, 2025	83.00	83.60	82.35	82.50	82.50	0.92%	55,682
Nov 19, 2025	81.20	83.55	81.05	81.75	81.75	0.68%	82,685
Nov 18, 2025	81.90	82.75	81.00	81.20	81.20	-2.46%	86,559
Nov 17, 2025	83.25	83.70	82.80	83.25	83.25	-0.24%	56,074
Nov 14, 2025	83.70	84.05	82.20	83.45	83.45	0.91%	94,836