KONE Oyj (HEL:KNEBV)
Finland · Delayed Price · Currency is EUR 60.94
+0.38 (0.63%)
At close: Jan 2, 2026
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 60.26 | 60.96 | 60.26 | 60.94 | 60.94 | 0.63% | 424,178 |
| Dec 30, 2025 | 60.46 | 60.80 | 60.28 | 60.56 | 60.56 | 0.46% | 293,715 |
| Dec 29, 2025 | 60.24 | 60.42 | 59.94 | 60.28 | 60.28 | -0.13% | 348,771 |
| Dec 23, 2025 | 60.30 | 60.82 | 60.24 | 60.36 | 60.36 | 0.10% | 217,185 |
| Dec 22, 2025 | 60.50 | 60.62 | 60.22 | 60.30 | 60.30 | -0.33% | 242,791 |
| Dec 19, 2025 | 59.98 | 60.54 | 59.98 | 60.50 | 60.50 | 0.60% | 1,080,336 |
| Dec 18, 2025 | 58.98 | 60.14 | 58.92 | 60.14 | 60.14 | 1.66% | 807,596 |
| Dec 17, 2025 | 59.30 | 59.30 | 58.70 | 59.16 | 59.16 | -0.24% | 473,892 |
| Dec 16, 2025 | 60.00 | 60.14 | 59.30 | 59.30 | 59.30 | -0.97% | 434,213 |
| Dec 15, 2025 | 59.32 | 60.22 | 59.32 | 59.88 | 59.88 | 0.57% | 489,637 |
| Dec 12, 2025 | 59.00 | 60.00 | 58.56 | 59.54 | 59.54 | 1.09% | 407,189 |
| Dec 11, 2025 | 58.82 | 58.90 | 57.88 | 58.90 | 58.90 | 0.27% | 470,776 |
| Dec 10, 2025 | 58.52 | 58.82 | 57.94 | 58.74 | 58.74 | 0.10% | 523,910 |
| Dec 9, 2025 | 59.60 | 59.60 | 58.64 | 58.68 | 58.68 | -1.84% | 506,169 |
| Dec 8, 2025 | 59.54 | 59.78 | 59.14 | 59.78 | 59.78 | 0.27% | 424,484 |
| Dec 5, 2025 | 60.00 | 60.20 | 59.04 | 59.62 | 59.62 | -0.43% | 778,253 |
| Dec 4, 2025 | 59.98 | 60.08 | 59.56 | 59.88 | 59.88 | 0.34% | 486,825 |
| Dec 3, 2025 | 59.06 | 59.80 | 59.04 | 59.68 | 59.68 | 0.91% | 982,194 |
| Dec 2, 2025 | 58.54 | 59.14 | 58.48 | 59.14 | 59.14 | 0.85% | 692,396 |
| Dec 1, 2025 | 58.24 | 58.64 | 58.16 | 58.64 | 58.64 | 0.17% | 492,861 |
| Nov 28, 2025 | 58.38 | 58.60 | 57.98 | 58.54 | 58.54 | 0.31% | 613,603 |
| Nov 27, 2025 | 58.50 | 58.64 | 58.06 | 58.36 | 58.36 | - | 161,570 |
| Nov 26, 2025 | 57.88 | 58.54 | 57.76 | 58.36 | 58.36 | 0.83% | 354,780 |
| Nov 25, 2025 | 57.64 | 57.88 | 57.30 | 57.88 | 57.88 | 0.21% | 274,023 |
| Nov 24, 2025 | 57.50 | 58.00 | 57.38 | 57.76 | 57.76 | 0.52% | 1,430,792 |
| Nov 21, 2025 | 56.24 | 57.48 | 56.08 | 57.46 | 57.46 | 1.23% | 782,592 |
| Nov 20, 2025 | 56.84 | 57.02 | 56.54 | 56.76 | 56.76 | 0.67% | 443,283 |
| Nov 19, 2025 | 56.84 | 56.98 | 56.38 | 56.38 | 56.38 | -0.88% | 383,695 |
| Nov 18, 2025 | 57.56 | 57.56 | 56.84 | 56.88 | 56.88 | -1.66% | 255,314 |
| Nov 17, 2025 | 58.42 | 58.46 | 57.78 | 57.84 | 57.84 | -0.89% | 291,614 |
| Nov 14, 2025 | 58.50 | 58.62 | 58.04 | 58.36 | 58.36 | -0.24% | 327,175 |
| Nov 13, 2025 | 58.64 | 58.82 | 58.30 | 58.50 | 58.50 | -0.24% | 336,525 |
| Nov 12, 2025 | 58.88 | 59.06 | 58.36 | 58.64 | 58.64 | -0.41% | 745,237 |
| Nov 11, 2025 | 58.00 | 59.00 | 57.88 | 58.88 | 58.88 | 1.52% | 392,957 |
| Nov 10, 2025 | 58.68 | 58.68 | 57.72 | 58.00 | 58.00 | -0.89% | 381,171 |
| Nov 7, 2025 | 58.54 | 58.58 | 58.00 | 58.52 | 58.52 | -0.03% | 318,672 |
| Nov 6, 2025 | 58.30 | 58.96 | 58.20 | 58.54 | 58.54 | 0.38% | 384,770 |
| Nov 5, 2025 | 58.00 | 58.46 | 57.80 | 58.32 | 58.32 | 0.10% | 371,539 |
| Nov 4, 2025 | 57.16 | 58.38 | 56.92 | 58.26 | 58.26 | 1.25% | 576,963 |
| Nov 3, 2025 | 57.90 | 57.90 | 57.18 | 57.54 | 57.54 | -0.66% | 472,266 |
| Oct 31, 2025 | 58.20 | 58.34 | 57.54 | 57.92 | 57.92 | -0.52% | 832,994 |
| Oct 30, 2025 | 58.26 | 58.60 | 58.08 | 58.22 | 58.22 | -0.31% | 538,178 |
| Oct 29, 2025 | 58.86 | 59.04 | 58.14 | 58.40 | 58.40 | -0.24% | 558,057 |
| Oct 28, 2025 | 58.86 | 58.94 | 58.10 | 58.54 | 58.54 | -0.54% | 406,027 |
| Oct 27, 2025 | 58.56 | 58.86 | 58.38 | 58.86 | 58.86 | 0.72% | 618,159 |
| Oct 24, 2025 | 59.04 | 59.04 | 57.44 | 58.44 | 58.44 | -0.38% | 481,283 |
| Oct 23, 2025 | 57.90 | 60.10 | 57.90 | 58.66 | 58.66 | 1.31% | 691,394 |
| Oct 22, 2025 | 56.74 | 58.08 | 56.60 | 57.90 | 57.90 | 2.04% | 992,995 |
| Oct 21, 2025 | 56.60 | 56.88 | 56.32 | 56.74 | 56.74 | 0.53% | 257,043 |
| Oct 20, 2025 | 55.98 | 56.44 | 55.56 | 56.44 | 56.44 | 0.82% | 477,463 |