Konecranes Plc (HEL:KCR)
Finland · Delayed Price · Currency is EUR 88.05
-0.20 (-0.23%)
Dec 1, 2025, 4:52 PM EET
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 87.95 | 88.20 | 87.40 | 87.65 | - | -0.68% | 15,536 |
| 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 |
| Nov 13, 2025 | 84.50 | 84.65 | 82.65 | 82.70 | 82.70 | -1.96% | 73,475 |
| Nov 12, 2025 | 84.75 | 84.90 | 83.80 | 84.35 | 84.35 | -0.24% | 81,390 |
| Nov 11, 2025 | 83.85 | 84.75 | 83.40 | 84.55 | 84.55 | 0.83% | 105,742 |
| Nov 10, 2025 | 83.75 | 84.25 | 83.20 | 83.85 | 83.85 | 1.21% | 75,023 |
| Nov 7, 2025 | 82.40 | 83.90 | 82.00 | 82.85 | 82.85 | 0.36% | 79,463 |
| Nov 6, 2025 | 83.10 | 83.95 | 82.15 | 82.55 | 82.55 | -1.08% | 105,885 |
| Nov 5, 2025 | 83.80 | 84.40 | 83.10 | 83.45 | 83.45 | -1.13% | 92,376 |
| Nov 4, 2025 | 85.50 | 85.50 | 83.75 | 84.40 | 84.40 | -2.26% | 77,722 |
| Nov 3, 2025 | 86.00 | 87.10 | 85.25 | 86.35 | 86.35 | 0.88% | 117,381 |
| Oct 31, 2025 | 85.50 | 86.20 | 84.50 | 85.60 | 85.60 | 0.59% | 138,868 |
| Oct 30, 2025 | 85.65 | 85.80 | 84.65 | 85.10 | 85.10 | -0.35% | 93,282 |
| Oct 29, 2025 | 84.80 | 85.65 | 84.30 | 85.40 | 85.40 | 0.59% | 192,180 |
| Oct 28, 2025 | 85.00 | 85.30 | 84.05 | 84.90 | 84.90 | -0.59% | 72,764 |
| Oct 27, 2025 | 84.15 | 85.85 | 83.50 | 85.40 | 85.40 | 1.79% | 142,133 |
| Oct 24, 2025 | 81.85 | 83.95 | 80.70 | 83.90 | 83.90 | 2.50% | 270,344 |
| Oct 23, 2025 | 70.35 | 82.20 | 69.10 | 81.85 | 81.85 | 16.35% | 396,425 |
| Oct 22, 2025 | 71.05 | 71.60 | 70.25 | 70.35 | 70.35 | -1.19% | 101,854 |
| Oct 21, 2025 | 70.55 | 71.75 | 70.30 | 71.20 | 71.20 | 1.14% | 156,266 |
| Oct 20, 2025 | 69.45 | 70.50 | 69.20 | 70.40 | 70.40 | 1.37% | 106,163 |
| Oct 17, 2025 | 67.85 | 70.00 | 67.50 | 69.45 | 69.45 | 0.36% | 210,253 |
| Oct 16, 2025 | 68.20 | 69.20 | 67.30 | 69.20 | 69.20 | 1.99% | 116,712 |
| Oct 15, 2025 | 68.15 | 68.70 | 67.85 | 67.85 | 67.85 | -0.22% | 80,909 |
| Oct 14, 2025 | 67.60 | 68.05 | 66.90 | 68.00 | 68.00 | -0.07% | 68,432 |
| Oct 13, 2025 | 66.45 | 68.05 | 66.45 | 68.05 | 68.05 | 2.56% | 86,017 |
| Oct 10, 2025 | 69.15 | 69.40 | 66.35 | 66.35 | 66.35 | -4.05% | 140,558 |
| Oct 9, 2025 | 71.75 | 71.75 | 69.15 | 69.15 | 69.15 | -3.42% | 124,535 |
| Oct 8, 2025 | 71.70 | 71.85 | 70.95 | 71.60 | 71.60 | -0.14% | 48,561 |
| Oct 7, 2025 | 72.20 | 72.25 | 71.00 | 71.70 | 71.70 | -0.69% | 77,215 |
| Oct 6, 2025 | 71.60 | 72.60 | 70.95 | 72.20 | 72.20 | 0.63% | 57,731 |
| Oct 3, 2025 | 70.70 | 71.75 | 70.00 | 71.75 | 71.75 | 1.63% | 52,072 |
| Oct 2, 2025 | 69.80 | 71.05 | 69.80 | 70.60 | 70.60 | 1.73% | 89,424 |
| Oct 1, 2025 | 70.30 | 70.40 | 69.40 | 69.40 | 69.40 | -1.14% | 81,050 |
| Sep 30, 2025 | 68.95 | 70.35 | 68.70 | 70.20 | 70.20 | 1.74% | 93,119 |
| Sep 29, 2025 | 69.50 | 69.80 | 68.45 | 69.00 | 69.00 | -1.15% | 79,970 |
| Sep 26, 2025 | 69.25 | 70.50 | 69.00 | 69.80 | 69.80 | 1.38% | 75,358 |
| Sep 25, 2025 | 70.50 | 71.00 | 68.20 | 68.85 | 68.85 | -2.13% | 123,981 |
| Sep 24, 2025 | 72.15 | 72.20 | 70.30 | 70.35 | 70.35 | -2.09% | 94,480 |
| Sep 23, 2025 | 72.50 | 73.25 | 71.85 | 71.85 | 71.85 | -0.62% | 64,366 |