Konecranes Plc (HEL:KCR)
Finland flag Finland · Delayed Price · Currency is EUR
69.80
+0.95 (1.38%)
Sep 26, 2025, 6:29 PM EET

Konecranes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202569.2570.5069.0069.8069.801.38%75,358
Sep 25, 202570.5071.0068.2068.8568.85-2.13%123,981
Sep 24, 202572.1572.2070.3070.3570.35-2.09%94,480
Sep 23, 202572.5073.2571.8571.8571.85-0.62%64,366
Sep 22, 202572.9572.9571.5572.3072.30-0.89%57,777
Sep 19, 202573.1573.1572.4072.9572.95-0.14%133,431
Sep 18, 202572.7573.7572.7573.0573.050.76%58,460
Sep 17, 202574.0074.2072.3572.5072.50-1.63%88,230
Sep 16, 202575.6075.7073.7073.7073.70-2.64%76,979
Sep 15, 202576.2076.5575.3075.7075.70-0.26%35,443
Sep 12, 202576.8077.0575.8575.9075.90-1.04%49,092
Sep 11, 202575.0076.9574.8076.7076.702.27%107,043
Sep 10, 202574.3575.0574.1075.0075.000.87%66,507
Sep 9, 202575.0575.3574.1574.3574.35-0.87%52,951
Sep 8, 202573.3075.0073.3075.0075.002.60%100,577
Sep 5, 202572.1573.4072.1573.1073.101.60%73,367
Sep 4, 202571.7572.1071.2071.9571.950.07%41,617
Sep 3, 202571.9073.0071.4571.9071.901.13%87,525
Sep 2, 202573.5574.3070.2571.1071.10-3.27%127,652
Sep 1, 202573.5074.8572.8073.5073.504.40%178,275
Aug 29, 202571.6572.2570.4070.4070.40-1.74%93,890
Aug 28, 202571.9572.3071.5071.6571.65-0.35%32,274
Aug 27, 202572.6072.6071.4071.9071.90-0.96%42,435
Aug 26, 202572.6573.2571.8572.6072.60-0.07%89,154
Aug 25, 202573.6573.7572.6572.6572.65-1.76%42,988
Aug 22, 202572.6573.9572.5073.9573.951.79%30,037
Aug 21, 202573.4073.5072.4572.6572.65-1.02%43,221
Aug 20, 202573.7074.0072.8573.4073.40-1.14%50,504
Aug 19, 202573.6575.0073.2074.2574.251.43%70,947
Aug 18, 202573.8573.9072.7573.2073.20-0.61%93,286
Aug 15, 202573.8574.2573.3573.6573.65-0.14%31,497
Aug 14, 202573.5074.1072.9073.7573.750.61%81,193
Aug 13, 202574.7075.3073.3073.3073.30-1.61%84,732
Aug 12, 202574.2074.6573.8074.5074.500.40%68,601
Aug 11, 202574.7574.9574.0574.2074.20-0.74%55,715
Aug 8, 202573.7074.7573.0574.7574.751.63%61,860
Aug 7, 202572.9074.1072.9073.5573.551.10%76,195
Aug 6, 202573.9074.7572.1072.7572.75-1.29%98,397
Aug 5, 202572.6073.9572.6073.7073.701.94%64,804
Aug 4, 202572.3072.9572.2572.3072.300.28%57,587
Aug 1, 202573.1073.1571.8072.1072.10-1.64%79,056
Jul 31, 202575.5075.5073.3073.3073.30-2.98%143,870
Jul 30, 202573.8076.2573.8075.5575.557.01%94,952
Jul 29, 202574.5075.4070.6070.6070.60-5.23%46,734
Jul 28, 202575.2576.0574.1574.5074.50-0.47%71,886
Jul 25, 202574.5576.6573.3574.8574.850.34%127,502
Jul 24, 202570.5077.5068.0574.6074.605.74%304,392
Jul 23, 202568.2570.5567.8570.5570.554.83%109,371
Jul 22, 202569.1069.3566.5567.3067.30-2.82%54,976
Jul 21, 202569.1570.6068.8069.2569.250.14%80,965