Konecranes Plc (HEL:KCR)
Finland · Delayed Price · Currency is EUR 73.10
+1.15 (1.60%)
Sep 5, 2025, 6:29 PM EET
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 72.15 | 73.40 | 72.15 | 73.10 | 73.10 | 1.60% | 73,367 |
| Sep 4, 2025 | 71.75 | 72.10 | 71.20 | 71.95 | 71.95 | 0.07% | 41,617 |
| Sep 3, 2025 | 71.90 | 73.00 | 71.45 | 71.90 | 71.90 | 1.13% | 87,525 |
| Sep 2, 2025 | 73.55 | 74.30 | 70.25 | 71.10 | 71.10 | -3.27% | 127,652 |
| Sep 1, 2025 | 73.50 | 74.85 | 72.80 | 73.50 | 73.50 | 4.40% | 178,275 |
| Aug 29, 2025 | 71.65 | 72.25 | 70.40 | 70.40 | 70.40 | -1.74% | 93,890 |
| Aug 28, 2025 | 71.95 | 72.30 | 71.50 | 71.65 | 71.65 | -0.35% | 32,274 |
| Aug 27, 2025 | 72.60 | 72.60 | 71.40 | 71.90 | 71.90 | -0.96% | 42,435 |
| Aug 26, 2025 | 72.65 | 73.25 | 71.85 | 72.60 | 72.60 | -0.07% | 89,154 |
| Aug 25, 2025 | 73.65 | 73.75 | 72.65 | 72.65 | 72.65 | -1.76% | 42,988 |
| Aug 22, 2025 | 72.65 | 73.95 | 72.50 | 73.95 | 73.95 | 1.79% | 30,037 |
| Aug 21, 2025 | 73.40 | 73.50 | 72.45 | 72.65 | 72.65 | -1.02% | 43,221 |
| Aug 20, 2025 | 73.70 | 74.00 | 72.85 | 73.40 | 73.40 | -1.14% | 50,504 |
| Aug 19, 2025 | 73.65 | 75.00 | 73.20 | 74.25 | 74.25 | 1.43% | 70,947 |
| Aug 18, 2025 | 73.85 | 73.90 | 72.75 | 73.20 | 73.20 | -0.61% | 93,286 |
| Aug 15, 2025 | 73.85 | 74.25 | 73.35 | 73.65 | 73.65 | -0.14% | 31,497 |
| Aug 14, 2025 | 73.50 | 74.10 | 72.90 | 73.75 | 73.75 | 0.61% | 81,193 |
| Aug 13, 2025 | 74.70 | 75.30 | 73.30 | 73.30 | 73.30 | -1.61% | 84,732 |
| Aug 12, 2025 | 74.20 | 74.65 | 73.80 | 74.50 | 74.50 | 0.40% | 68,601 |
| Aug 11, 2025 | 74.75 | 74.95 | 74.05 | 74.20 | 74.20 | -0.74% | 55,715 |
| Aug 8, 2025 | 73.70 | 74.75 | 73.05 | 74.75 | 74.75 | 1.63% | 61,860 |
| 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 |