BST:KRKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-