Konecranes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.00	100.50	99.40	99.94	99.94	-1.13%	9,337
Jan 29, 2026	99.48	102.20	99.45	101.08	101.08	0.89%	18,287
Jan 28, 2026	101.38	101.90	99.10	100.19	100.19	-0.29%	7,839
Jan 27, 2026	100.13	101.50	99.75	100.48	100.48	1.14%	7,641
Jan 26, 2026	99.00	99.95	99.00	99.35	99.35	0.17%	16,908
Jan 23, 2026	98.75	99.45	98.60	99.18	99.18	0.59%	3,246
Jan 22, 2026	98.23	99.30	97.80	98.60	98.60	2.96%	35,183
Jan 21, 2026	94.83	97.35	94.85	95.77	95.77	0.48%	35,240
Jan 20, 2026	95.83	96.20	94.75	95.32	95.32	-0.25%	26,427
Jan 19, 2026	95.15	97.00	94.75	95.56	95.55	-2.72%	19,717
Jan 16, 2026	98.60	98.55	97.65	98.22	98.22	0.64%	1,577
Jan 15, 2026	96.95	98.33	97.10	97.60	97.60	0.98%	11,056
Jan 14, 2026	94.93	96.65	94.90	96.65	96.65	2.01%	25,787
Jan 13, 2026	96.43	96.40	93.90	94.75	94.75	-1.38%	13,992
Jan 12, 2026	96.65	96.80	95.70	96.08	96.08	-0.44%	16,947
Jan 9, 2026	96.30	96.75	95.75	96.50	96.50	0.36%	4,954
Jan 8, 2026	96.63	96.55	95.48	96.15	96.15	-0.36%	9,497
Jan 7, 2026	95.33	96.75	94.60	96.50	96.50	2.66%	16,726
Jan 6, 2026	94.00	94.00	94.00	94.00	94.00	0.19%	-
Jan 5, 2026	93.60	94.50	92.80	93.83	93.83	0.40%	8,296
Jan 2, 2026	93.88	94.45	93.00	93.45	93.45	-0.48%	3,052
Dec 30, 2025	93.25	94.20	93.10	93.90	93.90	1.13%	3,493
Dec 29, 2025	92.35	93.95	92.45	92.85	92.85	0.70%	5,157
Dec 23, 2025	92.18	92.70	92.00	92.20	92.20	-0.16%	4,210
Dec 22, 2025	91.85	92.45	91.75	92.35	92.35	0.38%	28,521
Dec 19, 2025	91.48	92.00	91.30	92.00	92.00	1.07%	7,874
Dec 18, 2025	89.83	91.40	89.05	91.03	91.03	0.97%	36,512
Dec 17, 2025	91.00	92.10	90.10	90.15	90.15	-0.11%	231,628
Dec 16, 2025	90.10	90.70	89.50	90.25	90.25	-0.06%	4,300
Dec 15, 2025	90.38	90.70	89.65	90.30	90.30	-	9,222
Dec 12, 2025	90.63	92.15	90.30	90.30	90.30	-0.66%	10,602
Dec 11, 2025	90.28	91.15	90.00	90.90	90.90	1.39%	2,672
Dec 10, 2025	89.55	90.75	89.20	89.65	89.65	-0.11%	3,817
Dec 9, 2025	90.38	90.85	89.50	89.75	89.75	-1.10%	6,831
Dec 8, 2025	90.08	90.75	88.95	90.75	90.75	1.57%	6,724
Dec 5, 2025	89.73	90.15	89.33	89.35	89.35	-0.28%	2,157
Dec 4, 2025	89.03	89.80	88.55	89.60	89.60	1.36%	5,986
Dec 3, 2025	88.50	89.00	88.10	88.40	88.40	0.06%	81,945
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