Koç Holding A.S. (BST:KRKA)
Germany · Delayed Price · Currency is EUR 18.00
-0.70 (-3.74%)
At close: Sep 18, 2026
BST:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |