Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	87.98	88.40	87.10	88.35	88.35	0.51%	2,169
Dec 1, 2025	87.93	88.70	87.30	87.90	87.90	-0.48%	8,651
Nov 28, 2025	87.75	88.88	87.75	88.32	88.32	0.59%	4,117
Nov 27, 2025	86.43	87.80	86.60	87.80	87.80	1.80%	11,569
Nov 26, 2025	85.48	86.65	85.05	86.25	86.25	1.83%	194,264
Nov 25, 2025	83.15	84.70	82.75	84.70	84.70	2.42%	2,463
Nov 24, 2025	82.15	83.30	82.50	82.70	82.70	1.72%	7,412
Nov 21, 2025	81.20	82.30	80.20	81.30	81.30	-1.63%	9,242
Nov 20, 2025	82.68	83.30	82.45	82.65	82.65	1.52%	5,941
Nov 19, 2025	81.28	83.00	81.05	81.41	81.41	-0.08%	33,057
Nov 18, 2025	81.95	82.65	81.03	81.48	81.48	-1.93%	2,706
Nov 17, 2025	83.25	83.60	83.00	83.08	83.08	0.22%	4,159
Nov 14, 2025	83.70	83.75	81.90	82.89	82.89	-1.24%	5,963
Nov 13, 2025	84.65	84.40	82.80	83.94	83.94	-0.64%	6,157
Nov 12, 2025	84.93	84.90	83.90	84.48	84.48	0.31%	6,234
Nov 11, 2025	83.85	84.70	83.53	84.22	84.22	0.63%	6,166
Nov 10, 2025	83.90	84.25	83.20	83.69	83.69	0.94%	7,751
Nov 7, 2025	82.40	83.70	81.95	82.91	82.91	-0.29%	2,904
Nov 6, 2025	83.23	83.95	82.13	83.15	83.15	-0.50%	4,569
Nov 5, 2025	83.70	84.25	83.15	83.57	83.57	-1.04%	4,923
Nov 4, 2025	85.10	85.05	83.85	84.45	84.45	-1.88%	3,079
Nov 3, 2025	86.10	86.75	85.50	86.06	86.06	0.31%	4,710
Oct 31, 2025	85.53	85.85	84.85	85.80	85.80	0.78%	2,954
Oct 30, 2025	85.55	85.53	84.95	85.14	85.14	-0.06%	10,732
Oct 29, 2025	84.70	85.65	84.50	85.18	85.18	0.26%	35,196
Oct 28, 2025	84.73	85.30	84.10	84.96	84.96	-0.63%	16,339
Oct 27, 2025	84.03	85.78	83.95	85.50	85.50	3.87%	52,758
Oct 24, 2025	81.78	83.90	81.03	82.31	82.31	3.47%	56,572
Oct 23, 2025	70.30	81.90	69.80	79.55	79.55	12.12%	34,021
Oct 22, 2025	71.08	71.38	70.10	70.95	70.95	-0.56%	47,746
Oct 21, 2025	70.65	71.75	70.40	71.35	71.35	1.49%	16,486
Oct 20, 2025	69.18	70.50	69.20	70.30	70.30	0.86%	3,799
Oct 17, 2025	68.05	69.95	68.25	69.70	69.70	2.80%	3,281
Oct 16, 2025	68.23	68.70	67.35	67.80	67.80	-0.73%	1,721
Oct 15, 2025	68.20	68.50	67.85	68.30	68.30	1.53%	6,689
Oct 14, 2025	67.53	68.05	67.05	67.27	67.27	-0.24%	5,818
Oct 13, 2025	66.70	67.90	66.75	67.43	67.43	-0.18%	10,244
Oct 10, 2025	69.50	69.55	66.35	67.55	67.55	-3.08%	13,309
Oct 9, 2025	71.78	71.70	69.15	69.70	69.70	-2.52%	3,144
Oct 8, 2025	71.55	71.80	71.20	71.50	71.50	-0.01%	2,214
Oct 7, 2025	72.35	72.20	71.00	71.51	71.51	-0.82%	16,089
Oct 6, 2025	71.60	72.50	71.28	72.10	72.10	1.38%	9,485
Oct 3, 2025	70.18	71.75	70.73	71.12	71.12	1.02%	3,718
Oct 2, 2025	69.78	70.90	70.00	70.40	70.40	0.92%	5,412
Oct 1, 2025	70.25	70.40	69.40	69.76	69.76	-0.63%	1,970
Sep 30, 2025	68.90	70.20	68.75	70.20	70.20	2.18%	10,109
Sep 29, 2025	69.35	69.90	68.60	68.70	68.70	-1.29%	5,892
Sep 26, 2025	69.28	70.50	69.10	69.60	69.60	0.56%	30,771
Sep 25, 2025	70.53	70.20	68.25	69.21	69.21	-2.04%	28,108
Sep 24, 2025	72.23	72.15	70.30	70.65	70.65	-2.44%	2,840