KONE Oyj (HEL:KNEBV)
Finland · Delayed Price · Currency is EUR 54.50
+0.50 (0.93%)
Aug 25, 2025, 5:23 PM EET
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 54.00 | 54.88 | 54.00 | 54.48 | 54.48 | 0.89% | 79,302 |
| Aug 22, 2025 | 53.42 | 54.12 | 53.32 | 54.00 | 54.00 | 0.90% | 253,519 |
| Aug 21, 2025 | 53.82 | 53.98 | 53.52 | 53.52 | 53.52 | -0.48% | 235,338 |
| Aug 20, 2025 | 53.36 | 54.30 | 53.30 | 53.78 | 53.78 | 0.79% | 319,050 |
| Aug 19, 2025 | 52.96 | 53.54 | 52.96 | 53.36 | 53.36 | 0.76% | 195,875 |
| Aug 18, 2025 | 52.68 | 52.96 | 52.54 | 52.96 | 52.96 | 0.88% | 217,001 |
| Aug 15, 2025 | 52.86 | 52.97 | 52.22 | 52.50 | 52.50 | -0.49% | 362,188 |
| Aug 14, 2025 | 52.90 | 52.90 | 52.56 | 52.76 | 52.76 | -0.11% | 375,025 |
| Aug 13, 2025 | 53.10 | 53.20 | 52.58 | 52.82 | 52.82 | -0.23% | 293,104 |
| Aug 12, 2025 | 52.90 | 53.08 | 52.56 | 52.94 | 52.94 | 0.15% | 232,019 |
| Aug 11, 2025 | 53.04 | 53.20 | 52.80 | 52.86 | 52.86 | -0.34% | 171,400 |
| Aug 8, 2025 | 53.60 | 53.66 | 52.88 | 53.04 | 53.04 | -0.86% | 370,095 |
| Aug 7, 2025 | 53.40 | 54.28 | 53.40 | 53.50 | 53.50 | -0.04% | 447,087 |
| Aug 6, 2025 | 53.64 | 53.90 | 53.36 | 53.52 | 53.52 | - | 448,671 |
| Aug 5, 2025 | 53.66 | 54.00 | 53.44 | 53.52 | 53.52 | -0.11% | 479,404 |
| Aug 4, 2025 | 53.34 | 54.06 | 53.18 | 53.58 | 53.58 | 0.75% | 355,969 |
| Aug 1, 2025 | 53.72 | 53.78 | 53.18 | 53.18 | 53.18 | -1.41% | 407,120 |
| Jul 31, 2025 | 53.12 | 54.18 | 53.12 | 53.94 | 53.94 | 1.54% | 712,357 |
| Jul 30, 2025 | 54.10 | 54.88 | 53.12 | 53.12 | 53.12 | -24.11% | 748,262 |
| Jul 29, 2025 | 54.00 | 70.00 | 54.00 | 70.00 | 70.00 | 29.58% | 107,846 |
| Jul 28, 2025 | 54.56 | 54.56 | 53.84 | 54.02 | 54.02 | -0.22% | 316,899 |
| Jul 25, 2025 | 54.58 | 54.74 | 53.80 | 54.14 | 54.14 | -0.88% | 411,068 |
| Jul 24, 2025 | 55.38 | 55.40 | 53.96 | 54.62 | 54.62 | -1.09% | 404,368 |
| Jul 23, 2025 | 55.44 | 56.06 | 53.56 | 55.22 | 55.22 | 0.55% | 713,022 |
| Jul 22, 2025 | 54.68 | 55.08 | 54.48 | 54.92 | 54.92 | 0.26% | 290,955 |
| Jul 21, 2025 | 54.76 | 55.46 | 54.42 | 54.78 | 54.78 | 0.18% | 283,777 |
| Jul 18, 2025 | 53.72 | 55.54 | 53.34 | 54.68 | 54.68 | -2.77% | 1,741,223 |
| Jul 17, 2025 | 54.94 | 56.46 | 54.76 | 56.24 | 56.24 | 3.04% | 801,201 |
| Jul 16, 2025 | 54.80 | 55.00 | 54.40 | 54.58 | 54.58 | -0.55% | 361,158 |
| Jul 15, 2025 | 55.38 | 55.56 | 54.70 | 54.88 | 54.88 | -0.83% | 283,925 |
| Jul 14, 2025 | 55.58 | 55.66 | 55.12 | 55.34 | 55.34 | -0.65% | 251,786 |
| Jul 11, 2025 | 55.92 | 56.02 | 55.64 | 55.70 | 55.70 | -0.54% | 318,112 |
| Jul 10, 2025 | 55.40 | 56.30 | 55.36 | 56.00 | 56.00 | 2.19% | 477,711 |
| Jul 9, 2025 | 54.62 | 55.00 | 54.38 | 54.80 | 54.80 | -0.11% | 400,454 |
| Jul 8, 2025 | 54.98 | 55.00 | 54.40 | 54.86 | 54.86 | -0.25% | 396,232 |
| Jul 7, 2025 | 55.32 | 55.48 | 54.70 | 55.00 | 55.00 | -0.61% | 375,863 |
| Jul 4, 2025 | 55.54 | 55.54 | 54.72 | 55.34 | 55.34 | -0.47% | 251,987 |
| Jul 3, 2025 | 55.48 | 55.64 | 55.26 | 55.60 | 55.60 | 0.22% | 338,852 |
| Jul 2, 2025 | 55.88 | 55.98 | 55.40 | 55.48 | 55.48 | -0.68% | 353,539 |
| Jul 1, 2025 | 55.90 | 56.04 | 55.48 | 55.86 | 55.86 | -0.04% | 291,502 |
| Jun 30, 2025 | 56.28 | 56.38 | 55.80 | 55.88 | 55.88 | -0.36% | 424,042 |
| Jun 27, 2025 | 55.54 | 56.14 | 55.54 | 56.08 | 56.08 | 1.48% | 299,711 |
| Jun 26, 2025 | 54.70 | 55.34 | 54.38 | 55.26 | 55.26 | 0.88% | 472,766 |
| Jun 25, 2025 | 55.10 | 55.20 | 54.58 | 54.78 | 54.78 | -0.58% | 481,455 |
| Jun 24, 2025 | 55.88 | 55.92 | 55.06 | 55.10 | 55.10 | -0.07% | 442,288 |
| Jun 23, 2025 | 55.46 | 55.96 | 54.66 | 55.14 | 55.14 | -1.04% | 566,638 |
| Jun 19, 2025 | 55.56 | 56.24 | 55.14 | 55.72 | 55.72 | -0.36% | 1,219,233 |
| Jun 18, 2025 | 56.06 | 56.42 | 55.58 | 55.92 | 55.92 | -0.25% | 563,730 |
| Jun 17, 2025 | 56.16 | 56.46 | 55.56 | 56.06 | 56.06 | -0.81% | 814,591 |
| Jun 16, 2025 | 55.70 | 56.78 | 55.12 | 56.52 | 56.52 | 0.82% | 480,213 |