Koç Holding A.S. (BST:KRKA)
Germany · Delayed Price · Currency is EUR 20.40
+3.20 (18.60%)
At close: Jul 20, 2026
BST:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 27, 2026 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | -0.58% | - |
| May 26, 2026 | 16.90 | 17.10 | 16.80 | 17.10 | 17.10 | -2.84% | - |
| May 25, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 1.73% | - |
| May 22, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | -0.57% | - |
| May 21, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 3.57% | - |
| May 20, 2026 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| May 19, 2026 | 17.70 | 17.70 | 17.00 | 17.10 | 17.10 | -4.47% | - |
| 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% | 1 |
| 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% | - |