Konecranes Plc (LON:0MET)
London · Delayed Price · Currency is GBP · Price in EUR 76.38
+0.14 (0.18%)
At close: Sep 12, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 76.85 | 77.10 | 75.85 | 76.38 | 76.38 | 0.18% | 3,757 |
| Sep 11, 2025 | 74.95 | 76.85 | 74.88 | 76.24 | 76.24 | 1.38% | 3,915 |
| Sep 10, 2025 | 74.30 | 75.20 | 74.35 | 75.20 | 75.20 | 0.74% | 7,967 |
| Sep 9, 2025 | 74.93 | 75.30 | 74.20 | 74.65 | 74.65 | 0.23% | 23,134 |
| Sep 8, 2025 | 73.40 | 75.00 | 73.50 | 74.48 | 74.48 | 2.45% | 17,356 |
| Sep 5, 2025 | 72.13 | 73.35 | 72.15 | 72.70 | 72.70 | 1.24% | 9,035 |
| Sep 4, 2025 | 71.73 | 72.05 | 71.35 | 71.81 | 71.81 | -0.19% | 4,040 |
| Sep 3, 2025 | 71.85 | 72.85 | 71.58 | 71.95 | 71.95 | 2.06% | 47,751 |
| Sep 2, 2025 | 73.58 | 74.28 | 70.40 | 70.50 | 70.50 | -4.41% | 99,990 |
| Sep 1, 2025 | 73.78 | 74.70 | 73.48 | 73.75 | 73.75 | 3.31% | 57,079 |
| Aug 29, 2025 | 71.53 | 72.25 | 70.40 | 71.39 | 71.39 | -0.92% | 4,994 |
| Aug 28, 2025 | 71.98 | 72.20 | 71.55 | 72.05 | 72.05 | 0.11% | 3,564 |
| Aug 27, 2025 | 72.45 | 72.60 | 71.55 | 71.97 | 71.97 | -0.57% | 1,260 |
| Aug 26, 2025 | 72.18 | 73.10 | 72.10 | 72.39 | 72.39 | -0.56% | 32,946 |
| Aug 25, 2025 | 74.05 | 74.05 | 72.65 | 72.80 | 72.80 | -0.65% | 2,560 |
| Aug 22, 2025 | 72.78 | 74.05 | 72.65 | 73.28 | 73.28 | 0.72% | 3,817 |
| Aug 21, 2025 | 73.40 | 73.45 | 72.59 | 72.75 | 72.75 | -0.89% | 9,764 |
| Aug 20, 2025 | 73.83 | 73.75 | 72.90 | 73.40 | 73.40 | -0.75% | 7,147 |
| Aug 19, 2025 | 73.48 | 74.80 | 73.35 | 73.95 | 73.95 | 0.82% | 4,237 |
| Aug 18, 2025 | 73.80 | 73.85 | 72.75 | 73.35 | 73.35 | -0.54% | 12,516 |
| Aug 15, 2025 | 73.83 | 74.15 | 73.40 | 73.75 | 73.75 | 0.26% | 2,913 |
| Aug 14, 2025 | 74.05 | 74.00 | 72.90 | 73.56 | 73.56 | -0.80% | 9,465 |
| Aug 13, 2025 | 74.75 | 75.10 | 73.30 | 74.15 | 74.15 | -0.07% | 32,956 |
| Aug 12, 2025 | 74.50 | 74.65 | 73.85 | 74.20 | 74.20 | -0.32% | 9,101 |
| Aug 11, 2025 | 74.78 | 74.90 | 74.15 | 74.44 | 74.44 | 0.05% | 3,778 |
| Aug 8, 2025 | 74.00 | 74.75 | 73.25 | 74.40 | 74.40 | 1.09% | 3,885 |
| Aug 7, 2025 | 73.00 | 74.10 | 73.20 | 73.60 | 73.60 | 0.14% | 25,559 |
| Aug 6, 2025 | 74.00 | 74.75 | 72.50 | 73.50 | 73.50 | -0.10% | 21,027 |
| Aug 5, 2025 | 72.75 | 73.88 | 72.80 | 73.58 | 73.58 | 1.27% | 5,222 |
| Aug 4, 2025 | 72.38 | 72.90 | 72.25 | 72.65 | 72.65 | 0.83% | 10,941 |
| Aug 1, 2025 | 72.85 | 73.05 | 72.03 | 72.05 | 72.05 | -3.12% | 5,366 |
| Jul 31, 2025 | 75.53 | 75.05 | 73.30 | 74.37 | 74.37 | -1.82% | 7,281 |
| Jul 30, 2025 | 74.03 | 76.15 | 74.00 | 75.75 | 75.75 | 1.55% | 13,299 |
| Jul 29, 2025 | 74.40 | 75.40 | 70.60 | 74.60 | 74.60 | 0.34% | 8,815 |
| Jul 28, 2025 | 75.20 | 76.20 | 74.15 | 74.35 | 74.35 | -0.12% | 11,687 |
| Jul 25, 2025 | 74.40 | 76.50 | 73.50 | 74.44 | 74.44 | 1.00% | 19,936 |
| Jul 24, 2025 | 70.53 | 77.25 | 68.55 | 73.70 | 73.70 | 6.50% | 71,669 |
| Jul 23, 2025 | 68.23 | 70.55 | 68.10 | 69.20 | 69.20 | 2.34% | 7,194 |
| Jul 22, 2025 | 69.18 | 69.20 | 66.75 | 67.62 | 67.62 | -3.02% | 9,323 |
| Jul 21, 2025 | 69.25 | 70.50 | 68.88 | 69.73 | 69.73 | 0.87% | 4,313 |
| Jul 18, 2025 | 69.13 | 69.70 | 68.58 | 69.13 | 69.13 | 0.53% | 69,496 |
| Jul 17, 2025 | 67.60 | 69.15 | 67.90 | 68.77 | 68.77 | 1.24% | 20,184 |
| Jul 16, 2025 | 68.75 | 69.05 | 67.15 | 67.93 | 67.93 | -1.23% | 13,378 |
| Jul 15, 2025 | 68.38 | 69.50 | 68.53 | 68.78 | 68.78 | 0.33% | 3,485 |
| Jul 14, 2025 | 67.93 | 68.55 | 67.60 | 68.55 | 68.55 | -0.16% | 16,516 |
| Jul 11, 2025 | 69.00 | 69.10 | 68.15 | 68.66 | 68.66 | -0.41% | 13,710 |
| Jul 10, 2025 | 68.38 | 69.45 | 68.45 | 68.94 | 68.94 | 2.18% | 4,402 |
| Jul 9, 2025 | 67.98 | 68.95 | 67.45 | 67.48 | 67.48 | 0.19% | 38,127 |
| Jul 8, 2025 | 67.50 | 67.90 | 67.00 | 67.35 | 67.35 | -0.09% | 8,299 |
| Jul 7, 2025 | 66.85 | 67.70 | 66.65 | 67.40 | 67.40 | 1.19% | 5,116 |