Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.00	29.24	28.80	29.16	29.16	1.04%	279,508
Sep 10, 2026	29.44	29.56	28.86	28.86	28.86	-2.10%	381,558
Sep 9, 2026	30.36	30.46	29.42	29.48	29.48	-2.83%	286,732
Sep 8, 2026	29.24	30.36	29.06	30.34	30.34	2.78%	197,003
Sep 7, 2026	29.66	29.90	29.38	29.52	29.52	-0.47%	192,469
Sep 4, 2026	29.26	29.88	29.22	29.66	29.66	1.44%	178,099
Sep 3, 2026	28.96	29.60	28.94	29.24	29.24	1.11%	207,722
Sep 2, 2026	29.06	29.14	28.80	28.92	28.92	-0.82%	230,349
Sep 1, 2026	29.64	29.76	29.02	29.16	29.16	-1.49%	345,775
Aug 31, 2026	30.38	30.42	29.60	29.60	29.60	-2.63%	582,306
Aug 28, 2026	30.56	30.74	30.34	30.40	30.40	-0.13%	222,117
Aug 27, 2026	30.32	30.76	30.32	30.44	30.44	0.40%	273,049
Aug 26, 2026	30.00	30.66	29.84	30.32	30.32	2.99%	470,007
Aug 25, 2026	28.80	29.58	28.80	29.44	29.44	2.58%	258,172
Aug 24, 2026	28.48	28.78	28.44	28.70	28.70	0.42%	148,197
Aug 21, 2026	27.62	28.58	27.48	28.58	28.58	3.48%	366,403
Aug 20, 2026	27.74	27.98	27.26	27.62	27.62	-0.14%	274,709
Aug 19, 2026	27.44	27.98	27.40	27.66	27.66	0.80%	273,800
Aug 18, 2026	27.86	27.90	27.34	27.44	27.44	-2.00%	363,770
Aug 17, 2026	28.04	28.46	28.00	28.00	28.00	-0.14%	1,220,109
Aug 14, 2026	28.08	28.26	27.90	28.04	28.04	0.14%	176,919
Aug 13, 2026	27.90	28.18	27.80	28.00	28.00	0.43%	271,647
Aug 12, 2026	27.98	28.18	27.68	27.88	27.88	0.07%	256,469
Aug 11, 2026	27.50	27.94	27.48	27.86	27.86	1.02%	263,017
Aug 10, 2026	27.60	27.84	27.54	27.58	27.58	-0.07%	197,076
Aug 7, 2026	27.32	27.76	27.32	27.60	27.60	0.36%	286,351
Aug 6, 2026	27.44	27.82	27.24	27.50	27.50	0.22%	206,769
Aug 5, 2026	28.10	28.24	27.36	27.44	27.44	-1.65%	230,846
Aug 4, 2026	27.40	28.16	27.30	27.90	27.90	2.57%	295,856
Aug 3, 2026	27.08	27.40	27.00	27.20	27.20	0.59%	170,919
Jul 31, 2026	27.04	27.50	27.00	27.04	27.04	1.27%	325,954
Jul 30, 2026	26.80	27.20	26.70	26.70	26.70	-	417,966
Jul 29, 2026	27.14	27.24	26.52	26.70	26.70	-1.62%	372,841
Jul 28, 2026	26.42	27.50	26.38	27.14	27.14	3.35%	559,265
Jul 27, 2026	26.10	26.88	26.04	26.26	26.26	1.78%	431,671
Jul 24, 2026	28.18	28.86	24.58	25.80	25.80	-8.45%	1,745,363
Jul 23, 2026	28.32	28.50	28.04	28.18	28.18	-1.19%	230,123
Jul 22, 2026	27.76	28.68	27.76	28.52	28.52	3.94%	372,126
Jul 21, 2026	27.54	27.68	27.04	27.44	27.44	0.59%	215,145
Jul 20, 2026	27.38	27.50	26.98	27.28	27.28	-0.37%	246,142
Jul 17, 2026	27.32	27.42	27.02	27.38	27.38	0.22%	167,127
Jul 16, 2026	27.10	27.42	27.02	27.32	27.32	1.26%	158,921
Jul 15, 2026	27.00	27.34	26.78	26.98	26.98	0.45%	174,052
Jul 14, 2026	26.76	27.08	26.54	26.86	26.86	0.30%	202,730
Jul 13, 2026	26.30	26.84	26.16	26.78	26.78	1.21%	181,098
Jul 10, 2026	26.50	26.76	26.39	26.46	26.46	0.15%	185,921
Jul 9, 2026	26.48	26.52	26.06	26.42	26.42	1.62%	233,906
Jul 8, 2026	26.50	26.50	25.96	26.00	26.00	-1.66%	326,254
Jul 7, 2026	27.42	27.44	26.40	26.44	26.44	-3.15%	391,027
Jul 6, 2026	27.66	27.68	27.24	27.30	27.30	-1.52%	338,352