KONE Oyj (LON:0II2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
57.75
+0.67 (1.17%)
At close: Oct 3, 2025

KONE Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202553.3754.2453.3653.9853.981.64%353,662
Aug 19, 202552.9853.5552.9853.1153.110.17%31,751
Aug 18, 202552.6353.0252.5853.0253.020.91%109,891
Aug 15, 202552.9252.9852.2452.5452.54-0.40%44,720
Aug 14, 202552.8552.9052.5652.7552.75-0.39%220,334
Aug 13, 202553.1553.2052.5852.9652.960.31%184,594
Aug 12, 202552.9353.1252.5652.8052.80-0.36%551,597
Aug 11, 202553.1153.2652.8252.9952.99-0.13%28,815
Aug 8, 202553.6553.6452.8653.0653.06-0.97%148,854
Aug 7, 202553.4754.1953.4253.5853.58-0.09%177,248
Aug 6, 202553.6953.8453.4053.6353.63-0.10%43,714
Aug 5, 202553.7053.9853.4853.6853.680.21%203,933
Aug 4, 202553.3654.0653.2053.5753.57-0.05%194,924
Aug 1, 202553.7453.7453.1853.6053.60-0.08%44,172
Jul 31, 202553.1454.1853.1253.6453.64-0.80%247,356
Jul 30, 202554.1554.8653.1254.0754.07-0.53%417,089
Jul 29, 202554.0154.9054.0054.3654.360.28%123,463
Jul 28, 202554.5655.1853.8954.2154.21-0.93%101,183