Koç Holding A.S. (BST:KRKA)
Germany · Delayed Price · Currency is EUR 17.70
0.00 (0.00%)
At close: Aug 28, 2026
BST:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.70 | 17.70 | 17.70 | 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% | - |
| Aug 20, 2026 | 17.70 | 18.80 | 17.70 | 18.70 | 18.70 | 16.15% | - |
| Aug 19, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -17.44% | - |
| Aug 18, 2026 | 17.50 | 19.50 | 17.40 | 19.50 | 19.50 | 14.71% | 13 |
| Aug 17, 2026 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 5.59% | - |
| Aug 14, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 12, 2026 | 17.10 | 17.40 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Aug 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | 20 |
| Aug 10, 2026 | 16.90 | 16.90 | 16.10 | 16.10 | 16.10 | -6.40% | - |
| Aug 7, 2026 | 16.60 | 17.30 | 16.10 | 17.20 | 17.20 | 1.18% | - |
| Aug 6, 2026 | 16.10 | 17.10 | 16.10 | 17.00 | 17.00 | 5.59% | - |
| Aug 5, 2026 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -5.29% | - |
| Aug 4, 2026 | 16.60 | 17.20 | 16.10 | 17.00 | 17.00 | 5.59% | - |
| Aug 3, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Jul 31, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | -1.79% | - |
| Jul 30, 2026 | 16.10 | 17.00 | 16.10 | 16.80 | 16.80 | 0.60% | - |
| Jul 29, 2026 | 16.60 | 16.80 | 16.10 | 16.70 | 16.70 | - | - |
| Jul 28, 2026 | 17.10 | 17.10 | 15.50 | 16.70 | 16.70 | -0.60% | - |
| Jul 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -10.16% | - |
| Jul 24, 2026 | 17.30 | 18.80 | 16.00 | 18.70 | 18.70 | 11.31% | 400 |
| Jul 23, 2026 | 16.60 | 16.80 | 16.20 | 16.80 | 16.80 | 1.82% | - |
| Jul 22, 2026 | 16.60 | 16.60 | 16.10 | 16.50 | 16.50 | 3.13% | - |
| Jul 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -21.57% | - |
| Jul 20, 2026 | 16.90 | 20.40 | 16.60 | 20.40 | 20.40 | 18.60% | 90 |
| Jul 17, 2026 | 16.80 | 17.40 | 16.80 | 17.20 | 17.20 | 6.83% | - |
| Jul 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -14.36% | - |
| Jul 15, 2026 | 15.40 | 18.80 | 15.40 | 18.80 | 18.80 | 2.73% | 100 |
| Jul 14, 2026 | 18.20 | 18.30 | 16.80 | 18.30 | 18.30 | 0.55% | 300 |
| Jul 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -9.90% | 6 |
| Jul 7, 2026 | 16.00 | 20.20 | 14.80 | 20.20 | 20.20 | 24.69% | 14 |
| Jul 6, 2026 | 16.30 | 16.30 | 15.70 | 16.20 | 16.20 | 1.25% | - |
| Jul 3, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 5.96% | - |
| Jul 2, 2026 | 15.10 | 15.30 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| Jul 1, 2026 | 16.50 | 16.50 | 14.70 | 14.90 | 14.90 | -10.24% | 3 |
| Jun 30, 2026 | 15.90 | 16.70 | 15.90 | 16.60 | 16.60 | -15.31% | - |
| Jun 29, 2026 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | 5.95% | - |
| 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% | - |