Konecranes Plc (LON:0MET)
London · Delayed Price · Currency is GBP · Price in EUR 67.55
-2.15 (-3.08%)
At close: Oct 10, 2025
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |