Konecranes Plc (LON:0MET)
London · Delayed Price · Currency is GBP · Price in EUR 85.80
+0.66 (0.78%)
At close: Oct 31, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 85.85 | 86.75 | 85.50 | 86.70 | 86.70 | 1.05% | 4,409 |
| 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 |
| Sep 23, 2025 | 72.53 | 73.05 | 71.80 | 72.42 | 72.42 | -0.06% | 7,849 |
| Sep 22, 2025 | 72.78 | 73.00 | 71.65 | 72.46 | 72.46 | -0.33% | 5,267 |
| Sep 19, 2025 | 73.23 | 73.20 | 72.45 | 72.70 | 72.70 | -0.68% | 4,637 |
| Sep 18, 2025 | 72.73 | 73.70 | 72.70 | 73.20 | 73.20 | 0.97% | 5,478 |
| Sep 17, 2025 | 74.28 | 74.00 | 72.35 | 72.50 | 72.50 | -2.68% | 118,498 |
| Sep 16, 2025 | 75.55 | 75.95 | 73.70 | 74.50 | 74.50 | -1.97% | 109,323 |
| Sep 15, 2025 | 76.10 | 76.55 | 75.40 | 76.00 | 76.00 | -0.49% | 3,721 |
| 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 |