KONE Oyj (BIT:1KNEBV)
Italy
· Delayed Price · Currency is EUR 59.06
-0.70 (-1.17%)
At close: Dec 5, 2025
KONE Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.14 | 60.14 | 60.14 | 59.06 | 59.06 | -1.17% | 10 |
| Dec 4, 2025 | 60.12 | 60.12 | 60.12 | 59.76 | 59.76 | -0.47% | 33 |
| Dec 3, 2025 | 59.52 | 59.52 | 59.52 | 60.04 | 60.04 | 1.87% | 35 |
| Dec 2, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.68% | - |
| Dec 1, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - | - |
| Nov 28, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.76% | - |
| Nov 27, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.62% | - |
| Nov 26, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 1.32% | - |
| Nov 25, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 2.93% | - |
| Nov 24, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -2.13% | - |
| Nov 21, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 1.78% | - |
| Nov 20, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.25% | - |
| Nov 19, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.36% | - |
| Nov 18, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.92% | - |
| Nov 17, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -0.82% | - |
| Nov 14, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.38% | - |
| Nov 13, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -0.54% | - |
| Nov 12, 2025 | 58.70 | 58.70 | 58.70 | 58.90 | 58.90 | -0.37% | 5 |
| Nov 11, 2025 | 58.16 | 58.18 | 58.16 | 59.12 | 59.12 | 1.79% | 800 |
| Nov 10, 2025 | 57.72 | 57.88 | 57.72 | 58.08 | 58.08 | -0.85% | 126 |
| Nov 7, 2025 | 58.26 | 58.26 | 58.26 | 58.58 | 58.58 | -0.03% | 15 |
| Nov 6, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.21% | - |
| Nov 5, 2025 | 58.08 | 58.08 | 58.08 | 58.48 | 58.48 | 0.31% | 149 |
| Nov 4, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.46% | - |
| Nov 3, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.79% | - |
| Oct 31, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -0.58% | - |
| Oct 30, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.41% | - |
| Oct 29, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.99% | - |
| Oct 28, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.37% | - |
| Oct 27, 2025 | 58.54 | 58.92 | 58.52 | 58.82 | 58.82 | 0.48% | 789 |
| Oct 24, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.34% | - |
| Oct 23, 2025 | 59.38 | 59.38 | 59.38 | 58.74 | 58.74 | 2.23% | 170 |
| Oct 22, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 1.66% | - |
| Oct 21, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.39% | - |
| Oct 20, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.39% | - |
| Oct 17, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -1.23% | - |
| Oct 16, 2025 | 55.94 | 55.94 | 55.94 | 56.78 | 56.78 | 0.75% | 200 |
| Oct 15, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.61% | - |
| Oct 14, 2025 | 55.68 | 55.68 | 55.68 | 56.02 | 56.02 | -0.25% | 200 |
| Oct 13, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.57% | - |
| Oct 10, 2025 | 57.32 | 57.32 | 57.32 | 56.48 | 56.48 | -1.71% | 100 |
| Oct 9, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.17% | - |
| Oct 8, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.21% | - |
| Oct 7, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 1.45% | - |
| Oct 6, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -2.41% | - |
| Oct 3, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.55% | - |
| Oct 2, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.03% | - |
| Oct 1, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -0.55% | - |
| Sep 30, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.38% | - |
| Sep 29, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.41% | - |