BST:KRKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	-
Jun 25, 2026	18.50	18.60	18.50	18.60	18.60	-	-
Jun 24, 2026	18.50	18.60	18.50	18.60	18.60	-	-
Jun 23, 2026	17.20	18.60	16.20	18.60	18.60	9.41%	300
Jun 22, 2026	16.60	17.20	16.60	17.00	17.00	-26.09%	-
Jun 19, 2026	15.90	23.00	15.90	23.00	23.00	44.65%	20
Jun 18, 2026	16.80	16.80	15.90	15.90	15.90	-13.11%	-
Jun 17, 2026	18.30	18.30	18.30	18.30	18.30	-	-
Jun 16, 2026	18.30	18.30	18.30	18.30	18.30	8.93%	-
Jun 15, 2026	16.00	16.90	15.90	16.80	16.80	4.35%	-
Jun 12, 2026	15.90	16.30	15.90	16.10	16.10	-11.54%	-
Jun 11, 2026	15.90	18.20	15.90	18.20	18.20	7.06%	200
Jun 10, 2026	16.50	17.00	15.90	17.00	17.00	3.03%	-
Jun 9, 2026	16.50	16.50	15.90	16.50	16.50	-	-
Jun 8, 2026	16.40	16.50	16.40	16.50	16.50	-6.78%	-
Jun 5, 2026	16.40	17.70	16.40	17.70	17.70	7.27%	-
Jun 4, 2026	16.80	16.80	16.00	16.50	16.50	0.61%	-
Jun 3, 2026	14.90	16.50	14.90	16.40	16.40	4.46%	-
Jun 2, 2026	16.60	16.60	15.70	15.70	15.70	-5.99%	-
Jun 1, 2026	16.90	16.90	15.70	16.70	16.70	-1.76%	-
May 29, 2026	17.00	17.00	17.00	17.00	17.00	-	-
May 28, 2026	17.00	17.00	17.00	17.00	17.00	-	-
May 27, 2026	16.70	17.00	16.60	17.00	17.00	-0.58%	-
May 26, 2026	16.90	17.10	16.80	17.10	17.10	-2.84%	-
May 25, 2026	17.00	17.60	17.00	17.60	17.60	1.73%	-
May 22, 2026	17.00	17.40	17.00	17.30	17.30	-0.57%	-
May 21, 2026	17.00	17.40	17.00	17.40	17.40	3.57%	-
May 20, 2026	17.40	17.40	16.80	16.80	16.80	-1.75%	-
May 19, 2026	17.70	17.70	17.00	17.10	17.10	-4.47%	-
May 18, 2026	17.70	17.90	17.00	17.90	17.90	-0.56%	-
May 15, 2026	18.40	18.40	17.90	18.00	18.00	-	1
May 14, 2026	17.30	18.00	17.30	18.00	18.00	-5.76%	-
May 13, 2026	17.90	19.10	17.90	19.10	19.10	6.70%	1
May 12, 2026	18.40	18.40	17.70	17.90	17.90	-2.19%	-
May 11, 2026	17.70	18.40	17.70	18.30	18.30	1.67%	-
May 8, 2026	17.70	18.40	17.70	18.00	18.00	-5.76%	-
May 7, 2026	19.00	19.20	19.00	19.10	19.10	-0.52%	-
May 6, 2026	19.20	19.20	19.10	19.20	19.20	-0.52%	-
May 5, 2026	19.30	19.30	19.30	19.30	19.30	-5.39%	-
May 4, 2026	18.50	20.40	18.40	20.40	20.40	13.33%	60
Apr 30, 2026	17.50	19.50	17.50	18.00	18.00	-2.17%	60
Apr 29, 2026	18.20	18.60	17.50	18.40	18.40	2.22%	-
Apr 28, 2026	18.30	18.30	17.70	18.00	18.00	-3.74%	-
Apr 27, 2026	18.40	18.80	17.90	18.70	18.70	-0.53%	-
Apr 24, 2026	17.50	18.90	17.50	18.80	18.80	8.67%	-
Apr 23, 2026	17.80	17.80	17.30	17.30	17.30	-2.81%	-
Apr 22, 2026	18.00	18.60	17.50	17.80	17.80	-1.66%	12
Apr 21, 2026	18.60	18.60	18.00	18.10	18.10	-	-
Apr 20, 2026	18.60	18.60	18.10	18.10	18.10	5.23%	-
Apr 17, 2026	17.80	18.60	17.20	17.20	17.20	-2.82%	190