Konecranes Plc (HEL:KCR)
Finland · Delayed Price · Currency is EUR 73.80
+0.25 (0.34%)
Aug 8, 2025, 2:59 PM EET
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 72.90 | 74.10 | 72.90 | 73.55 | 73.55 | 1.10% | 76,195 |
| Aug 6, 2025 | 73.90 | 74.75 | 72.10 | 72.75 | 72.75 | -1.29% | 98,397 |
| Aug 5, 2025 | 72.60 | 73.95 | 72.60 | 73.70 | 73.70 | 1.94% | 64,804 |
| Aug 4, 2025 | 72.30 | 72.95 | 72.25 | 72.30 | 72.30 | 0.28% | 57,587 |
| Aug 1, 2025 | 73.10 | 73.15 | 71.80 | 72.10 | 72.10 | -1.64% | 79,056 |
| Jul 31, 2025 | 75.50 | 75.50 | 73.30 | 73.30 | 73.30 | -2.98% | 143,870 |
| Jul 30, 2025 | 73.80 | 76.25 | 73.80 | 75.55 | 75.55 | 7.01% | 94,952 |
| Jul 29, 2025 | 74.50 | 75.40 | 70.60 | 70.60 | 70.60 | -5.23% | 46,734 |
| Jul 28, 2025 | 75.25 | 76.05 | 74.15 | 74.50 | 74.50 | -0.47% | 71,886 |
| Jul 25, 2025 | 74.55 | 76.65 | 73.35 | 74.85 | 74.85 | 0.34% | 127,502 |
| Jul 24, 2025 | 70.50 | 77.50 | 68.05 | 74.60 | 74.60 | 5.74% | 304,392 |
| Jul 23, 2025 | 68.25 | 70.55 | 67.85 | 70.55 | 70.55 | 4.83% | 109,371 |
| Jul 22, 2025 | 69.10 | 69.35 | 66.55 | 67.30 | 67.30 | -2.82% | 54,976 |
| Jul 21, 2025 | 69.15 | 70.60 | 68.80 | 69.25 | 69.25 | 0.14% | 80,965 |
| Jul 18, 2025 | 69.20 | 69.95 | 68.50 | 69.15 | 69.15 | 0.22% | 90,641 |
| Jul 17, 2025 | 67.70 | 69.10 | 67.55 | 69.00 | 69.00 | 2.76% | 58,203 |
| Jul 16, 2025 | 68.75 | 69.10 | 67.15 | 67.15 | 67.15 | -2.47% | 71,064 |
| Jul 15, 2025 | 68.15 | 69.45 | 68.15 | 68.85 | 68.85 | 1.10% | 60,190 |
| Jul 14, 2025 | 67.95 | 68.35 | 67.50 | 68.10 | 68.10 | -0.73% | 54,870 |
| Jul 11, 2025 | 69.00 | 69.00 | 68.20 | 68.60 | 68.60 | -1.22% | 61,174 |
| Jul 10, 2025 | 68.45 | 69.45 | 68.25 | 69.45 | 69.45 | 1.68% | 57,757 |
| Jul 9, 2025 | 67.90 | 68.90 | 67.30 | 68.30 | 68.30 | 0.59% | 52,305 |
| Jul 8, 2025 | 67.65 | 67.90 | 67.00 | 67.90 | 67.90 | 0.37% | 50,151 |
| Jul 7, 2025 | 66.55 | 67.70 | 66.35 | 67.65 | 67.65 | 1.65% | 64,314 |
| Jul 4, 2025 | 66.85 | 67.05 | 66.35 | 66.55 | 66.55 | -1.19% | 33,434 |
| Jul 3, 2025 | 67.40 | 67.75 | 66.90 | 67.35 | 67.35 | - | 81,982 |
| Jul 2, 2025 | 67.05 | 67.50 | 66.55 | 67.35 | 67.35 | 1.20% | 68,544 |
| Jul 1, 2025 | 67.35 | 67.45 | 66.10 | 66.55 | 66.55 | -1.19% | 66,250 |
| Jun 30, 2025 | 67.55 | 67.95 | 67.10 | 67.35 | 67.35 | -0.15% | 84,533 |
| Jun 27, 2025 | 66.80 | 67.55 | 66.50 | 67.45 | 67.45 | 1.89% | 68,099 |
| Jun 26, 2025 | 66.05 | 66.70 | 65.80 | 66.20 | 66.20 | 0.30% | 48,605 |
| Jun 25, 2025 | 66.00 | 66.50 | 65.55 | 66.00 | 66.00 | 1.15% | 87,507 |
| Jun 24, 2025 | 65.60 | 66.55 | 64.75 | 65.25 | 65.25 | 1.01% | 144,086 |
| Jun 23, 2025 | 63.85 | 65.20 | 63.80 | 64.60 | 64.60 | 1.17% | 110,886 |
| Jun 19, 2025 | 64.45 | 65.05 | 63.60 | 63.85 | 63.85 | -2.59% | 352,733 |
| Jun 18, 2025 | 67.00 | 67.40 | 65.05 | 65.55 | 65.55 | -2.09% | 116,873 |
| Jun 17, 2025 | 67.60 | 68.45 | 66.70 | 66.95 | 66.95 | -2.55% | 175,828 |
| Jun 16, 2025 | 67.50 | 68.80 | 66.65 | 68.70 | 68.70 | 0.22% | 191,487 |
| Jun 13, 2025 | 68.45 | 69.25 | 67.80 | 68.55 | 68.55 | -1.37% | 127,180 |
| Jun 12, 2025 | 69.40 | 69.80 | 68.45 | 69.50 | 69.50 | -0.36% | 200,045 |
| Jun 11, 2025 | 68.95 | 69.75 | 68.50 | 69.75 | 69.75 | 1.60% | 100,449 |
| Jun 10, 2025 | 69.50 | 69.50 | 68.10 | 68.65 | 68.65 | -1.22% | 99,188 |
| Jun 9, 2025 | 69.50 | 69.75 | 68.85 | 69.50 | 69.50 | -0.29% | 104,401 |
| Jun 6, 2025 | 69.40 | 69.70 | 68.75 | 69.70 | 69.70 | 0.29% | 75,207 |
| Jun 5, 2025 | 68.10 | 69.50 | 68.10 | 69.50 | 69.50 | 2.13% | 127,204 |
| Jun 4, 2025 | 67.50 | 68.45 | 67.15 | 68.05 | 68.05 | 0.96% | 130,931 |
| Jun 3, 2025 | 69.30 | 69.30 | 66.90 | 67.40 | 67.40 | -2.81% | 135,555 |
| Jun 2, 2025 | 68.55 | 70.15 | 68.55 | 69.35 | 69.35 | 0.80% | 155,896 |
| May 30, 2025 | 68.80 | 69.55 | 68.10 | 68.80 | 68.80 | -0.07% | 148,545 |
| May 28, 2025 | 69.15 | 70.25 | 68.85 | 68.85 | 68.85 | -0.94% | 87,059 |