Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	92.00	92.45	89.85	90.10	90.10	-2.80%	101,916
Mar 12, 2026	92.40	93.30	91.40	92.70	92.70	-0.05%	94,081
Mar 11, 2026	92.10	92.95	91.55	92.75	92.75	-0.43%	120,787
Mar 10, 2026	92.15	93.65	92.00	93.15	93.15	4.19%	109,925
Mar 9, 2026	89.85	90.35	88.25	89.40	89.40	-3.92%	135,401
Mar 6, 2026	95.00	95.65	91.30	93.05	93.05	-0.96%	159,243
Mar 5, 2026	95.75	96.75	93.95	93.95	93.95	-1.88%	96,934
Mar 4, 2026	94.10	96.45	94.10	95.75	95.75	0.79%	144,669
Mar 3, 2026	95.60	95.60	93.15	95.00	95.00	-2.41%	149,119
Mar 2, 2026	98.20	99.00	97.40	97.35	97.35	-2.94%	160,312
Feb 27, 2026	99.25	100.30	98.90	100.30	100.30	1.31%	152,798
Feb 26, 2026	99.00	99.65	98.05	99.00	99.00	-	84,954
Feb 25, 2026	101.30	101.90	99.00	99.00	99.00	-1.88%	141,117
Feb 24, 2026	100.00	101.30	98.90	100.90	100.90	0.80%	102,756
Feb 23, 2026	100.30	101.00	99.45	100.10	100.10	-0.10%	174,826
Feb 20, 2026	99.30	100.90	99.20	100.20	100.20	1.26%	147,672
Feb 19, 2026	99.40	99.45	98.10	98.95	98.95	0.76%	120,394
Feb 18, 2026	96.95	98.35	96.90	98.20	98.20	1.87%	116,134
Feb 17, 2026	93.80	96.40	92.85	96.40	96.40	2.61%	155,929
Feb 16, 2026	93.20	94.40	92.75	93.95	93.95	1.35%	160,647
Feb 13, 2026	91.55	93.45	91.55	92.70	92.70	1.42%	182,741
Feb 12, 2026	96.50	97.10	91.40	91.40	91.40	-4.34%	576,808
Feb 11, 2026	92.10	95.65	91.70	95.55	95.55	3.97%	211,634
Feb 10, 2026	90.75	92.00	90.30	91.90	91.90	1.27%	195,476
Feb 9, 2026	91.35	92.20	89.45	90.75	90.75	-0.66%	357,142
Feb 6, 2026	89.60	92.10	89.60	91.35	91.35	2.07%	244,565
Feb 5, 2026	101.30	103.10	87.25	89.50	89.50	-12.34%	526,035
Feb 4, 2026	103.00	103.70	101.40	102.10	102.10	-1.54%	126,503
Feb 3, 2026	103.00	103.70	101.40	103.70	103.70	1.67%	98,852
Feb 2, 2026	98.55	102.00	98.00	102.00	102.00	2.67%	92,470
Jan 30, 2026	99.90	100.50	99.30	99.35	99.35	-0.55%	144,309
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%	86,441
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%	78,433
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%	135,396
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