Kreon Finnancial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	77.50	80.00	74.25	76.26	76.26	-0.21%	2,817
Jul 9, 2026	72.61	77.00	72.61	76.42	76.42	0.42%	12,969
Jul 8, 2026	76.21	83.00	76.01	76.10	76.10	-4.52%	14,180
Jul 7, 2026	82.95	82.95	78.00	79.70	79.70	0.81%	7,986
Jul 6, 2026	78.85	80.85	77.55	79.06	79.06	2.62%	35,627
Jul 3, 2026	75.00	77.24	71.75	77.04	77.04	4.36%	33,410
Jul 2, 2026	74.70	74.70	71.50	73.82	73.82	3.62%	38,724
Jul 1, 2026	70.00	71.24	65.00	71.24	71.24	5.00%	62,198
Jun 30, 2026	69.00	69.05	64.55	67.85	67.85	1.40%	2,757
Jun 29, 2026	66.93	69.00	63.70	66.91	66.91	0.78%	18,385
Jun 25, 2026	66.95	66.95	63.25	66.39	66.39	0.51%	16,064
Jun 24, 2026	67.00	67.00	64.19	66.05	66.05	2.67%	7,182
Jun 23, 2026	64.50	65.45	63.01	64.33	64.33	-1.03%	3,376
Jun 22, 2026	66.40	66.40	63.00	65.00	65.00	0.63%	13,277
Jun 19, 2026	62.01	66.10	62.01	64.59	64.59	1.62%	9,924
Jun 18, 2026	68.90	68.90	63.30	63.56	63.56	-4.32%	45,331
Jun 17, 2026	68.65	68.65	65.00	66.43	66.43	1.53%	13,179
Jun 16, 2026	67.35	67.50	65.00	65.43	65.43	0.46%	25,867
Jun 15, 2026	67.10	67.10	65.00	65.13	65.13	1.53%	32,628
Jun 12, 2026	64.00	65.06	62.50	64.15	64.15	3.52%	86,437
Jun 11, 2026	56.36	62.24	56.36	61.97	61.97	4.48%	67,875
Jun 10, 2026	55.07	59.31	55.01	59.31	59.31	10.00%	60,562
Jun 9, 2026	49.26	53.92	49.24	53.92	53.92	10.00%	96,837
Jun 8, 2026	49.69	49.69	45.55	49.02	49.02	18.38%	227,894
Jun 5, 2026	33.82	41.41	33.82	41.41	41.41	19.99%	44,854
Jun 4, 2026	32.30	35.00	32.30	34.51	34.51	2.53%	312,152
Jun 3, 2026	30.05	36.37	29.37	33.66	33.66	10.43%	745,017
Jun 2, 2026	31.12	33.45	30.01	30.48	30.48	-1.93%	5,857
Jun 1, 2026	31.15	34.00	30.50	31.08	31.08	-2.33%	6,139
May 29, 2026	35.00	35.00	30.90	31.82	31.82	-3.58%	347
May 27, 2026	31.10	33.49	31.10	33.00	33.00	-0.48%	296
May 26, 2026	32.99	33.99	32.00	33.16	33.16	5.81%	1,213
May 25, 2026	32.99	32.99	30.95	31.34	31.34	-0.06%	670
May 22, 2026	34.99	34.99	31.05	31.36	31.36	-4.85%	1,312
May 21, 2026	33.13	33.13	32.81	32.96	32.96	-0.99%	151
May 20, 2026	33.49	33.49	31.01	33.29	33.29	3.16%	736
May 19, 2026	34.99	35.00	30.50	32.27	32.27	3.43%	717
May 18, 2026	30.00	34.95	30.00	31.20	31.20	-3.26%	1,285
May 15, 2026	30.32	34.00	30.32	32.25	32.25	1.70%	9,553
May 14, 2026	32.77	34.39	30.20	31.71	31.71	-0.03%	4,236
May 13, 2026	31.30	33.48	31.30	31.72	31.72	-1.46%	11,604
May 12, 2026	35.99	35.99	31.51	32.19	32.19	-6.34%	4,153
May 11, 2026	31.10	36.89	31.10	34.37	34.37	4.63%	498
May 8, 2026	33.00	36.98	30.15	32.85	32.85	-1.94%	2,081
May 7, 2026	32.27	33.50	32.27	33.50	33.50	-2.13%	233
May 6, 2026	32.06	35.76	32.06	34.23	34.23	1.18%	7,933
May 5, 2026	32.70	34.48	30.10	33.83	33.83	-3.04%	340
May 4, 2026	27.01	36.99	27.01	34.89	34.89	10.03%	6,239
Apr 30, 2026	31.85	32.39	31.71	31.71	31.71	-0.66%	441
Apr 29, 2026	31.95	31.95	30.01	31.92	31.92	-0.09%	168