Konecranes Plc (KNCRY)
OTCMKTS · Delayed Price · Currency is USD
16.30
-0.47 (-2.80%)
Jul 15, 2025, 4:00 PM EDT
Konecranes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 6.58% | 1,200 |
| Jul 9, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.97% | 300 |
| Jul 8, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Jul 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 3.80% | 300 |
| Jul 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Jul 2, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Jul 1, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Jun 30, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Jun 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Jun 26, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -5.80% | 850 |
| Jun 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% | 1,475 |
| Jun 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | - |
| Jun 11, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 7.19% | 10,000 |
| Jun 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jun 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jun 6, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1 |
| Jun 5, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jun 4, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jun 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jun 2, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 27, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 23, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| May 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% | 101 |
| May 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.40% | 105 |
| May 14, 2025 | 14.90 | 15.69 | 14.90 | 15.69 | 15.69 | 6.37% | 452 |
| May 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.86% | 100 |
| May 12, 2025 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | 3.24% | 305 |
| May 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -4.26% | 200 |
| May 8, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 8.52% | 200 |
| May 7, 2025 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 1.73% | 300 |
| May 6, 2025 | 14.35 | 14.35 | 13.27 | 13.27 | 13.27 | 3.15% | 400 |
| May 5, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | 2 |
| May 2, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | 1 |