KONE Oyj (LON:0II2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
58.54
-0.06 (-0.11%)
At close: Oct 29, 2025

KONE Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202558.8658.9058.1658.5458.54-0.11%276,417
Oct 28, 202558.8758.9058.1658.6058.60-0.37%36,526
Oct 27, 202558.5858.8658.2858.8258.821.09%420,334
Oct 24, 202559.0559.0457.4658.1958.19-1.51%408,786
Oct 23, 202557.9459.9057.3859.0859.082.98%128,947
Oct 22, 202556.7258.1856.6457.3757.371.22%626,367
Oct 21, 202556.6356.9156.3656.6856.680.42%63,083
Oct 20, 202555.9856.5255.6256.4456.440.44%227,130
Oct 17, 202556.5056.8155.7856.1956.19-0.29%291,815
Oct 16, 202556.1956.7656.0056.3656.360.61%15,658
Oct 15, 202555.9556.7055.6056.0256.020.38%168,677
Oct 14, 202556.0156.2655.6155.8055.80-0.43%218,148
Oct 13, 202556.5357.0255.7456.0456.04-1.80%47,839
Oct 10, 202557.4057.4356.3457.0757.07-0.53%38,760
Oct 9, 202557.5357.6257.1457.3857.380.19%36,184
Oct 8, 202557.2557.4456.9457.2757.270.58%20,939
Oct 7, 202556.1657.5056.1856.9456.941.17%46,012
Oct 6, 202557.1957.7455.9856.2856.28-2.55%23,631
Oct 3, 202557.8058.0257.4857.7557.751.17%238,453
Oct 2, 202557.6157.9656.8257.0857.08-1.07%31,193
Oct 1, 202557.9857.9857.1857.7057.70-0.07%134,620
Sep 30, 202557.8358.0857.5457.7457.74-0.48%535,010
Sep 29, 202557.9658.2057.7258.0258.02-0.25%16,925
Sep 26, 202557.1358.3857.1458.1658.161.94%59,932
Sep 25, 202556.7657.2656.6857.0557.050.02%180,718
Sep 24, 202556.6657.1056.4057.0457.041.24%112,948
Sep 23, 202556.5356.6656.0456.3456.34-0.90%752,346
Sep 22, 202556.2057.1056.2456.8556.850.77%23,498
Sep 19, 202556.5656.6656.0056.4256.42-0.36%335,772
Sep 18, 202557.4158.4655.8056.6256.621.08%190,029
Sep 17, 202555.9856.4255.8056.0156.010.09%203,950
Sep 16, 202556.3956.4855.3655.9655.96-2.03%402,224
Sep 15, 202557.3957.4856.1457.1257.12-0.79%28,459
Sep 12, 202557.4657.8857.3457.5857.580.59%50,263
Sep 11, 202556.9457.4056.9257.2457.240.89%297,031
Sep 10, 202556.8857.2556.6456.7456.740.32%299,662
Sep 9, 202556.4056.8256.1256.5556.551.26%294,865
Sep 8, 202555.6356.2655.3655.8555.850.85%615,153
Sep 5, 202555.1355.8455.2055.3855.380.72%201,536
Sep 4, 202554.5955.3254.5454.9854.980.87%302,873
Sep 3, 202554.1354.6453.8454.5154.510.94%185,217
Sep 2, 202554.3954.5853.7854.0054.00-0.37%149,658
Sep 1, 202553.6954.4653.7154.2054.201.52%813,592
Aug 29, 202553.4153.7253.0153.3953.390.05%49,935
Aug 28, 202553.6553.7052.8253.3653.36-0.07%81,154
Aug 27, 202553.5553.6453.1053.4053.40-0.73%532,963
Aug 26, 202554.1054.1653.5853.8053.80-1.25%90,929
Aug 25, 202553.9054.8253.9054.4854.481.69%22,546
Aug 22, 202553.4954.1453.4053.5753.57-0.35%28,819
Aug 21, 202553.8553.9253.5253.7653.76-0.42%28,868