Konecranes Oyj KCR
OMXHEX · Finland · Producer Manufacturing
€30.46-0.38 (-1.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30.46 | -1.23% | €30.60 | €30.86 | €30.32 | 180.30K |
| 2026-09-30 | €30.84 | -1.15% | €31.24 | €31.42 | €30.80 | 229.55K |
| 2026-09-29 | €31.20 | -2.68% | €32.16 | €32.16 | €31.20 | 386.23K |
| 2026-09-28 | €32.06 | +0.63% | €31.90 | €32.06 | €31.40 | 431.72K |
| 2026-09-25 | €31.86 | +7.42% | €31.32 | €32.18 | €31.00 | 627.55K |
| 2026-09-24 | €29.66 | -0.34% | €29.80 | €30.40 | €29.62 | 220.36K |
| 2026-09-23 | €29.76 | -1.26% | €30.16 | €30.16 | €29.54 | 316.02K |
| 2026-09-22 | €30.14 | +3.15% | €29.34 | €30.28 | €29.34 | 224.92K |
| 2026-09-21 | €29.22 | +1.11% | €29.08 | €29.54 | €28.94 | 180.61K |
| 2026-09-18 | €28.90 | -1.77% | €29.50 | €29.50 | €28.82 | 824.32K |
| 2026-09-17 | €29.42 | +2.01% | €28.96 | €29.56 | €28.94 | 269.69K |
| 2026-09-16 | €28.84 | +1.34% | €28.68 | €28.96 | €28.26 | 231.86K |
| 2026-09-15 | €28.46 | +1.21% | €28.16 | €28.58 | €27.90 | 225.86K |
| 2026-09-14 | €28.12 | -3.57% | €28.88 | €28.98 | €28.12 | 326.92K |
| 2026-09-11 | €29.16 | +1.04% | €29.00 | €29.24 | €28.80 | 279.51K |
| 2026-09-10 | €28.86 | -2.10% | €29.44 | €29.56 | €28.86 | 386.12K |
| 2026-09-09 | €29.48 | -2.83% | €30.36 | €30.46 | €29.42 | 289.77K |
| 2026-09-08 | €30.34 | +2.78% | €29.24 | €30.36 | €29.06 | 197.00K |
| 2026-09-07 | €29.52 | -0.47% | €29.66 | €29.90 | €29.38 | 192.47K |
| 2026-09-04 | €29.66 | +1.44% | €29.26 | €29.88 | €29.22 | 178.10K |
| 2026-09-03 | €29.24 | +1.11% | €28.96 | €29.60 | €28.94 | 207.72K |
| 2026-09-02 | €28.92 | -0.82% | €29.06 | €29.14 | €28.80 | 230.35K |
| 2026-09-01 | €29.16 | -1.49% | €29.64 | €29.76 | €29.02 | 345.78K |
| 2026-08-31 | €29.60 | -2.63% | €30.38 | €30.42 | €29.60 | 582.31K |
| 2026-08-28 | €30.40 | -0.13% | €30.56 | €30.74 | €30.34 | 246.43K |
| 2026-08-27 | €30.44 | +0.40% | €30.32 | €30.76 | €30.32 | 273.05K |
| 2026-08-26 | €30.32 | +2.99% | €30.00 | €30.66 | €29.84 | 489.58K |
| 2026-08-25 | €29.44 | +2.58% | €28.80 | €29.58 | €28.80 | 258.17K |
| 2026-08-24 | €28.70 | +0.42% | €28.48 | €28.78 | €28.44 | 154.65K |
| 2026-08-21 | €28.58 | +3.48% | €27.62 | €28.58 | €27.48 | 366.40K |
| 2026-08-20 | €27.62 | -0.14% | €27.74 | €27.98 | €27.26 | 285.29K |
| 2026-08-19 | €27.66 | +0.80% | €27.44 | €27.98 | €27.40 | 273.80K |
| 2026-08-18 | €27.44 | -2.00% | €27.86 | €27.90 | €27.34 | 362.81K |
| 2026-08-17 | €28.00 | -0.14% | €28.04 | €28.46 | €28.00 | 1.22M |
| 2026-08-14 | €28.04 | +0.14% | €28.08 | €28.26 | €27.90 | 176.92K |
| 2026-08-13 | €28.00 | +0.43% | €27.90 | €28.18 | €27.80 | 273.60K |
| 2026-08-12 | €27.88 | +0.07% | €27.98 | €28.18 | €27.68 | 256.46K |
| 2026-08-11 | €27.86 | +1.02% | €27.50 | €27.94 | €27.48 | 263.02K |
| 2026-08-10 | €27.58 | -0.07% | €27.60 | €27.84 | €27.54 | 197.08K |
| 2026-08-07 | €27.60 | +0.36% | €27.32 | €27.76 | €27.32 | 286.35K |
| 2026-08-06 | €27.50 | +0.22% | €27.44 | €27.82 | €27.24 | 206.25K |
| 2026-08-05 | €27.44 | -1.65% | €28.10 | €28.24 | €27.36 | 260.45K |
| 2026-08-04 | €27.90 | +2.57% | €27.40 | €28.16 | €27.30 | 295.86K |
| 2026-08-03 | €27.20 | +0.59% | €27.08 | €27.40 | €27.00 | 170.92K |
| 2026-07-31 | €27.04 | +1.27% | €27.04 | €27.50 | €27.00 | 327.38K |
| 2026-07-30 | €26.70 | 0.00% | €26.80 | €27.20 | €26.70 | 417.97K |
| 2026-07-29 | €26.70 | -1.62% | €27.14 | €27.24 | €26.52 | 372.69K |
| 2026-07-28 | €27.14 | +3.35% | €26.42 | €27.50 | €26.38 | 559.27K |
| 2026-07-27 | €26.26 | +1.78% | €26.10 | €26.88 | €26.04 | 432.26K |
| 2026-07-24 | €25.80 | -8.45% | €28.18 | €28.86 | €24.58 | 1.74M |
| 2026-07-23 | €28.18 | -1.19% | €28.32 | €28.50 | €28.04 | 230.12K |
| 2026-07-22 | €28.52 | +3.94% | €27.76 | €28.68 | €27.76 | 372.13K |
| 2026-07-21 | €27.44 | +0.59% | €27.54 | €27.68 | €27.04 | 215.15K |
| 2026-07-20 | €27.28 | -0.37% | €27.38 | €27.50 | €26.98 | 245.95K |
| 2026-07-17 | €27.38 | +0.22% | €27.32 | €27.42 | €27.02 | 166.83K |
| 2026-07-16 | €27.32 | +1.26% | €27.10 | €27.42 | €27.02 | 160.58K |
| 2026-07-15 | €26.98 | +0.45% | €27.00 | €27.34 | €26.78 | 174.36K |
| 2026-07-14 | €26.86 | +0.30% | €26.76 | €27.08 | €26.54 | 202.53K |
| 2026-07-13 | €26.78 | +1.21% | €26.30 | €26.84 | €26.16 | 179.62K |
| 2026-07-10 | €26.46 | +0.15% | €26.50 | €26.76 | €26.39 | 183.77K |
| 2026-07-09 | €26.42 | +1.62% | €26.48 | €26.52 | €26.06 | 416.69K |
| 2026-07-08 | €26.00 | -1.66% | €26.50 | €26.50 | €25.96 | 348.47K |
| 2026-07-07 | €26.44 | -3.15% | €27.42 | €27.44 | €26.40 | 389.61K |
| 2026-07-06 | €27.30 | -1.52% | €27.66 | €27.68 | €27.24 | 337.35K |
| 2026-07-03 | €27.72 | +4.84% | €26.72 | €27.72 | €26.72 | 402.90K |
| 2026-07-02 | €26.44 | +0.23% | €26.18 | €26.94 | €26.16 | 636.33K |
| 2026-07-01 | €26.38 | -1.86% | €27.00 | €27.08 | €26.34 | 184.52K |
| 2026-06-30 | €26.88 | +1.20% | €26.70 | €27.06 | €26.70 | 432.31K |
| 2026-06-29 | €26.56 | -0.67% | €26.82 | €26.94 | €26.42 | 224.54K |
| 2026-06-26 | €26.74 | -0.82% | €26.72 | €26.96 | €26.56 | 229.74K |
| 2026-06-25 | €26.96 | +1.81% | €26.78 | €27.38 | €26.52 | 320.58K |
| 2026-06-24 | €26.48 | -2.43% | €27.14 | €27.24 | €26.34 | 295.44K |
| 2026-06-23 | €27.14 | -3.42% | €27.62 | €27.62 | €27.14 | 234.46K |
| 2026-06-22 | €28.10 | +2.86% | €27.72 | €28.16 | €27.32 | 379.20K |
| 2026-06-18 | €27.32 | -1.01% | €27.58 | €27.62 | €27.08 | 62.87K |
| 2026-06-17 | €27.60 | -0.50% | €28.00 | €28.18 | €27.46 | 310.50K |
| 2026-06-16 | €27.74 | +1.54% | €27.62 | €28.30 | €27.62 | 166.75K |
| 2026-06-15 | €27.32 | +4.43% | €27.20 | €27.84 | €27.20 | 165.32K |
| 2026-06-12 | €26.16 | +2.43% | €25.84 | €26.24 | €25.82 | 574.12K |
| 2026-06-11 | €25.54 | -2.44% | €25.58 | €25.74 | €25.32 | 106.62K |
| 2026-06-10 | €26.18 | -2.75% | €26.62 | €26.72 | €26.00 | 246.75K |
| 2026-06-09 | €26.92 | -2.32% | €27.30 | €27.54 | €26.90 | 66.33K |
| 2026-06-08 | €27.56 | +0.36% | €26.98 | €27.58 | €26.66 | 75.81K |
| 2026-06-05 | €27.46 | -1.15% | €27.68 | €27.74 | €27.40 | 50.74K |
| 2026-06-04 | €27.78 | +0.73% | €27.44 | €27.88 | €27.36 | 66.05K |
| 2026-06-03 | €27.58 | -0.22% | €27.50 | €27.66 | €27.12 | 123.19K |
| 2026-06-02 | €27.64 | +1.32% | €27.50 | €27.98 | €27.44 | 69.35K |
| 2026-06-01 | €27.28 | -3.94% | €28.34 | €28.34 | €27.22 | 215.56K |
| 2026-05-29 | €28.40 | +1.87% | €27.78 | €28.46 | €27.62 | 142.51K |
| 2026-05-28 | €27.88 | -1.48% | €28.22 | €28.32 | €27.58 | 109.38K |