Koç Holding A.S. (BST:KRKA)
Germany · Delayed Price · Currency is EUR 16.50
-0.60 (-3.51%)
At close: Oct 30, 2026
BST:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Oct 29, 2026 | 16.10 | 17.10 | 16.10 | 17.10 | 17.10 | 3.01% | - |
| Oct 28, 2026 | 16.10 | 16.90 | 16.10 | 16.60 | 16.60 | 3.11% | - |
| Oct 27, 2026 | 16.10 | 16.60 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 26, 2026 | 16.40 | 16.70 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Oct 23, 2026 | 17.90 | 17.90 | 16.10 | 16.40 | 16.40 | -1.80% | - |
| Oct 22, 2026 | 16.30 | 17.00 | 16.30 | 16.70 | 16.70 | -1.18% | - |
| Oct 21, 2026 | 16.90 | 17.30 | 16.80 | 16.90 | 16.90 | -1.74% | - |
| Oct 20, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 1.18% | - |
| Oct 19, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -4.49% | - |
| Oct 16, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Oct 15, 2026 | 17.80 | 18.10 | 17.50 | 17.60 | 17.60 | -4.86% | - |
| Oct 14, 2026 | 18.20 | 18.70 | 18.10 | 18.50 | 18.50 | 2.21% | - |
| Oct 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 12, 2026 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 0.56% | - |
| Oct 9, 2026 | 18.20 | 18.20 | 17.30 | 18.00 | 18.00 | 1.12% | - |
| Oct 8, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | 1.14% | - |
| Oct 7, 2026 | 18.30 | 18.40 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Oct 6, 2026 | 18.20 | 18.60 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Oct 5, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | -9.90% | - |
| Oct 2, 2026 | 17.10 | 20.20 | 17.10 | 20.20 | 20.20 | 1.00% | 23 |
| Oct 1, 2026 | 17.80 | 20.00 | 17.80 | 20.00 | 20.00 | 15.61% | 23 |
| Sep 30, 2026 | 18.20 | 18.20 | 17.00 | 17.30 | 17.30 | -2.26% | - |
| Sep 29, 2026 | 18.20 | 18.60 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 28, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | -15.24% | - |
| Sep 24, 2026 | 18.90 | 21.00 | 18.90 | 21.00 | 21.00 | 13.51% | 6 |
| Sep 23, 2026 | 18.80 | 19.20 | 18.40 | 18.50 | 18.50 | 1.09% | - |
| Sep 22, 2026 | 18.90 | 19.00 | 18.30 | 18.30 | 18.30 | - | 214 |
| Sep 21, 2026 | 18.20 | 18.80 | 17.70 | 18.30 | 18.30 | 1.67% | - |
| Sep 18, 2026 | 19.10 | 19.10 | 17.80 | 18.00 | 18.00 | -3.74% | - |
| Sep 17, 2026 | 18.80 | 18.80 | 17.90 | 18.70 | 18.70 | -0.53% | - |
| Sep 16, 2026 | 18.80 | 18.80 | 18.40 | 18.80 | 18.80 | -0.53% | - |
| Sep 15, 2026 | 18.20 | 19.10 | 18.20 | 18.90 | 18.90 | -7.35% | - |
| Sep 14, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | 28 |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.33% | 10 |
| Sep 10, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 2.13% | - |
| Sep 9, 2026 | 19.00 | 19.40 | 18.50 | 18.80 | 18.80 | -1.05% | - |
| Sep 8, 2026 | 18.60 | 19.00 | 18.10 | 19.00 | 19.00 | 1.06% | - |
| Sep 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Sep 4, 2026 | 18.40 | 18.50 | 18.00 | 18.50 | 18.50 | 4.52% | - |
| Sep 3, 2026 | 17.60 | 18.30 | 17.60 | 17.70 | 17.70 | - | - |
| Sep 2, 2026 | 18.20 | 18.20 | 17.50 | 17.70 | 17.70 | -1.67% | 15 |
| Sep 1, 2026 | 17.50 | 18.20 | 17.50 | 18.00 | 18.00 | 2.27% | - |
| Aug 31, 2026 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 15 |
| Aug 28, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | - | - |
| Aug 27, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Aug 26, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Aug 25, 2026 | 18.30 | 18.50 | 17.80 | 18.00 | 18.00 | -4.76% | - |
| Aug 24, 2026 | 18.20 | 19.00 | 18.20 | 18.90 | 18.90 | 2.72% | - |
| Aug 21, 2026 | 18.60 | 19.10 | 18.20 | 18.40 | 18.40 | -1.60% | - |