Konecranes Plc (KNCRY)
OTCMKTS · Delayed Price · Currency is USD
18.00
+0.54 (3.06%)
Sep 17, 2025, 8:00 PM EDT
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - | - |
| Sep 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - | - |
| Sep 17, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -5.59% | 400 |
| Sep 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 1,774 |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 100 |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.78% | 106 |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | 101 |
| Sep 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.42% | 2,000 |
| Sep 2, 2025 | 16.04 | 16.78 | 16.04 | 16.78 | 16.78 | -3.01% | 520 |
| Aug 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1 |
| Aug 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2 |
| Aug 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,000 |
| Aug 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | 100 |
| Aug 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.71% | 400 |
| Aug 20, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Aug 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.62% | 400 |
| Aug 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 19.48% | 100 |
| Aug 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 100,000 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 50,000 |
| Jul 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 200,000 |
| Jul 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 150,000 |
| Jul 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 50,000 |
| Jul 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | 1,200 |
| Jul 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jul 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.80% | 500 |
| Jul 14, 2025 | 16.01 | 16.77 | 16.01 | 16.77 | 16.77 | -2.33% | 400 |
| Jul 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - | - |