Krka, d. d. (FRA:KN8)
Germany · Delayed Price · Currency is EUR 245.00
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 240.00 | 248.00 | 240.00 | 245.00 | 245.00 | 2.08% | 8 |
| Feb 19, 2026 | 242.00 | 250.00 | 240.00 | 240.00 | 240.00 | -0.83% | 151 |
| Feb 18, 2026 | 249.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.81% | 34 |
| Feb 17, 2026 | 239.00 | 249.00 | 239.00 | 249.00 | 249.00 | 3.75% | - |
| Feb 16, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3.45% | - |
| Feb 13, 2026 | 233.00 | 242.00 | 232.00 | 232.00 | 232.00 | -0.43% | 32 |
| Feb 12, 2026 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 0.43% | - |
| Feb 11, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Feb 10, 2026 | 232.00 | 237.00 | 232.00 | 232.00 | 232.00 | - | 100 |
| Feb 9, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 15 |
| Feb 6, 2026 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | 0.44% | - |
| Feb 5, 2026 | 229.00 | 237.00 | 229.00 | 229.00 | 229.00 | - | 4 |
| Feb 4, 2026 | 226.00 | 237.00 | 226.00 | 229.00 | 229.00 | 1.33% | 54 |
| Feb 3, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.44% | 15 |
| Feb 2, 2026 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.44% | 10 |
| Jan 30, 2026 | 221.00 | 229.00 | 221.00 | 226.00 | 226.00 | 2.26% | 10 |
| Jan 29, 2026 | 220.00 | 230.00 | 220.00 | 221.00 | 221.00 | 0.45% | 36 |
| Jan 28, 2026 | 220.00 | 228.00 | 220.00 | 220.00 | 220.00 | - | 23 |
| Jan 27, 2026 | 220.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 33 |
| Jan 26, 2026 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -0.44% | 541 |
| Jan 23, 2026 | 228.00 | 228.00 | 221.00 | 225.00 | 225.00 | 0.90% | 54 |
| Jan 22, 2026 | 223.00 | 231.00 | 223.00 | 223.00 | 223.00 | - | 187 |
| Jan 21, 2026 | 222.00 | 224.00 | 220.00 | 223.00 | 223.00 | 1.83% | 136 |
| Jan 20, 2026 | 219.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.90% | 295 |
| Jan 19, 2026 | 227.00 | 227.00 | 221.00 | 221.00 | 221.00 | -0.45% | 353 |
| Jan 16, 2026 | 219.00 | 225.00 | 219.00 | 222.00 | 222.00 | 1.37% | 411 |
| Jan 15, 2026 | 225.00 | 225.00 | 219.00 | 219.00 | 219.00 | -2.67% | 140 |
| Jan 14, 2026 | 225.00 | 226.00 | 221.00 | 225.00 | 225.00 | 1.35% | 218 |
| Jan 13, 2026 | 213.00 | 223.00 | 213.00 | 222.00 | 222.00 | 3.74% | 215 |
| Jan 12, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1.90% | 65 |
| Jan 9, 2026 | 210.00 | 218.00 | 210.00 | 210.00 | 210.00 | - | 46 |
| Jan 8, 2026 | 206.00 | 215.00 | 206.00 | 210.00 | 210.00 | 1.94% | 108 |
| Jan 7, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Jan 6, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 3.00% | - |
| Jan 5, 2026 | 199.00 | 207.00 | 199.00 | 200.00 | 200.00 | 0.50% | 2 |
| Jan 2, 2026 | 199.00 | 207.00 | 199.00 | 199.00 | 199.00 | -0.50% | 27 |
| Dec 30, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | - |
| Dec 29, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.49% | - |
| Dec 23, 2025 | 201.00 | 207.00 | 201.00 | 202.00 | 202.00 | 0.50% | 150 |
| Dec 22, 2025 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | -2.43% | - |
| Dec 19, 2025 | 192.00 | 206.00 | 192.00 | 206.00 | 206.00 | 7.29% | - |
| Dec 18, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Dec 17, 2025 | 188.50 | 192.00 | 188.50 | 192.00 | 192.00 | 1.86% | - |
| Dec 16, 2025 | 193.00 | 196.00 | 188.50 | 188.50 | 188.50 | -2.33% | 228 |
| Dec 15, 2025 | 198.00 | 201.00 | 193.00 | 193.00 | 193.00 | -2.53% | 93 |
| Dec 12, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Dec 11, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Dec 10, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Dec 9, 2025 | 198.00 | 203.00 | 198.00 | 198.00 | 198.00 | - | 87 |
| Dec 8, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |