Koç Holding A.S. (BST:KRKA)
Germany · Delayed Price · Currency is EUR 17.10
-0.80 (-4.47%)
At close: May 19, 2026
BST:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |
| Apr 16, 2026 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -1.12% | - |
| Apr 15, 2026 | 18.40 | 18.60 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 14, 2026 | 17.80 | 18.60 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Apr 13, 2026 | 18.60 | 18.60 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Apr 10, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Apr 9, 2026 | 17.80 | 18.30 | 17.30 | 17.70 | 17.70 | -1.12% | - |
| Apr 8, 2026 | 17.40 | 18.00 | 17.40 | 17.90 | 17.90 | 5.92% | - |
| Apr 7, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Apr 2, 2026 | 17.60 | 17.80 | 16.80 | 17.80 | 17.80 | 2.89% | - |
| Apr 1, 2026 | 16.80 | 17.30 | 16.70 | 17.30 | 17.30 | 4.85% | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Mar 30, 2026 | 17.20 | 17.20 | 16.10 | 16.10 | 16.10 | -5.85% | - |
| Mar 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 26, 2026 | 16.60 | 17.20 | 16.40 | 17.10 | 17.10 | 0.59% | - |
| Mar 25, 2026 | 17.00 | 18.40 | 17.00 | 17.00 | 16.50 | - | 60 |
| Mar 24, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 16.50 | - | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - | - |
| Mar 20, 2026 | 17.00 | 17.30 | 17.00 | 17.00 | 16.50 | -9.57% | - |
| Mar 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.24 | - | - |
| Mar 18, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.24 | 3.30% | - |
| Mar 17, 2026 | 19.00 | 19.00 | 18.20 | 18.20 | 17.66 | -1.62% | - |
| Mar 16, 2026 | 17.80 | 18.50 | 17.00 | 18.50 | 17.95 | 3.35% | - |
| Mar 13, 2026 | 17.90 | 18.30 | 17.50 | 17.90 | 17.37 | -0.56% | - |
| Mar 12, 2026 | 18.10 | 18.50 | 18.00 | 18.00 | 17.47 | 2.27% | - |
| Mar 11, 2026 | 17.70 | 18.30 | 17.00 | 17.60 | 17.08 | 2.92% | - |
| Mar 10, 2026 | 17.80 | 17.80 | 17.00 | 17.10 | 16.59 | -4.47% | - |
| Mar 9, 2026 | 17.00 | 18.00 | 17.00 | 17.90 | 17.37 | 2.29% | - |
| Mar 6, 2026 | 17.60 | 17.80 | 17.00 | 17.50 | 16.98 | -2.78% | - |
| Mar 5, 2026 | 17.80 | 18.20 | 17.50 | 18.00 | 17.47 | - | - |