Krka, d. d. (FRA:KN8)
Germany · Delayed Price · Currency is EUR 258.00
+4.50 (1.78%)
At close: Aug 26, 2026
FRA:KN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 257.00 | 258.00 | 257.00 | 258.00 | - | 1.78% | - |
| Aug 25, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -3.06% | - |
| Aug 24, 2026 | 256.00 | 261.50 | 256.00 | 261.50 | 261.50 | 2.15% | 19 |
| Aug 21, 2026 | 255.50 | 266.00 | 255.50 | 256.00 | 256.00 | -2.85% | 31 |
| Aug 20, 2026 | 256.00 | 263.50 | 256.00 | 263.50 | 263.50 | -0.19% | 25 |
| Aug 19, 2026 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 3.13% | 19 |
| Aug 18, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Aug 17, 2026 | 254.50 | 280.00 | 254.50 | 256.00 | 256.00 | -3.03% | 101 |
| Aug 14, 2026 | 256.00 | 264.50 | 256.00 | 264.00 | 264.00 | 5.60% | 54 |
| Aug 13, 2026 | 255.50 | 255.50 | 250.00 | 250.00 | 250.00 | -5.30% | 26 |
| Aug 12, 2026 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 1.54% | 35 |
| Aug 11, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 115 |
| Aug 10, 2026 | 256.50 | 275.00 | 256.00 | 256.00 | 256.00 | - | 141 |
| Aug 7, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.21% | - |
| Aug 6, 2026 | 257.50 | 264.50 | 257.50 | 264.50 | 264.50 | -0.38% | 10 |
| Aug 5, 2026 | 257.00 | 265.50 | 257.00 | 265.50 | 265.50 | 3.31% | 35 |
| Aug 4, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -3.20% | - |
| Aug 3, 2026 | 255.50 | 265.50 | 255.50 | 265.50 | 265.50 | 3.91% | 94 |
| Jul 31, 2026 | 263.00 | 263.00 | 255.50 | 255.50 | 255.50 | -4.49% | 20 |
| Jul 30, 2026 | 263.00 | 267.50 | 263.00 | 267.50 | 267.50 | 1.71% | 10 |
| Jul 29, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -12.33% | - |
| Jul 28, 2026 | 257.00 | 300.00 | 257.00 | 300.00 | 300.00 | 13.21% | 40 |
| Jul 27, 2026 | 257.50 | 265.00 | 257.50 | 265.00 | 265.00 | 2.91% | 34 |
| Jul 24, 2026 | 257.00 | 265.50 | 257.00 | 257.50 | 257.50 | -2.83% | 50 |
| Jul 23, 2026 | 256.00 | 265.00 | 256.00 | 265.00 | 265.00 | 0.76% | 40 |
| Jul 22, 2026 | 262.50 | 263.00 | 262.50 | 263.00 | 263.00 | - | 20 |
| Jul 21, 2026 | 263.50 | 264.00 | 263.00 | 263.00 | 263.00 | 3.27% | 78 |
| Jul 20, 2026 | 264.50 | 272.50 | 263.50 | 263.50 | 254.68 | -0.38% | 45 |
| Jul 17, 2026 | 272.00 | 272.00 | 264.50 | 264.50 | 255.65 | -2.76% | 10 |
| Jul 16, 2026 | 269.00 | 272.00 | 269.00 | 272.00 | 262.90 | 4.21% | 4 |
| Jul 15, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 252.27 | -2.97% | - |
| Jul 14, 2026 | 261.00 | 269.00 | 261.00 | 269.00 | 260.00 | 3.07% | 25 |
| Jul 13, 2026 | 257.00 | 269.00 | 256.00 | 261.00 | 252.27 | 1.56% | 54 |
| Jul 10, 2026 | 259.00 | 267.00 | 257.00 | 257.00 | 248.40 | -3.02% | 190 |
| Jul 9, 2026 | 258.00 | 265.00 | 258.00 | 265.00 | 256.13 | 2.71% | 10 |
| Jul 8, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 249.37 | -3.01% | - |
| Jul 7, 2026 | 257.00 | 266.00 | 257.00 | 266.00 | 257.10 | 3.91% | 40 |
| Jul 6, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 247.44 | - | - |
| Jul 3, 2026 | 253.50 | 265.00 | 253.50 | 256.00 | 247.44 | 1.19% | 10 |
| Jul 2, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 244.54 | -1.94% | - |
| Jul 1, 2026 | 246.50 | 258.00 | 246.50 | 258.00 | 249.37 | -5.49% | 51 |
| Jun 30, 2026 | 250.00 | 273.00 | 250.00 | 273.00 | 263.87 | 9.20% | 94 |
| Jun 29, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 241.64 | -2.34% | 140 |
| Jun 26, 2026 | 265.00 | 265.00 | 256.00 | 256.00 | 247.44 | -0.78% | 2 |
| Jun 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 249.37 | -4.09% | - |
| Jun 24, 2026 | 256.00 | 269.00 | 256.00 | 269.00 | 260.00 | 2.87% | 30 |
| Jun 23, 2026 | 256.00 | 261.50 | 256.00 | 261.50 | 252.75 | 2.15% | 45 |
| Jun 22, 2026 | 257.50 | 266.00 | 256.00 | 256.00 | 247.44 | -3.94% | 60 |
| Jun 19, 2026 | 265.00 | 266.50 | 265.00 | 266.50 | 257.58 | 0.57% | 231 |
| Jun 18, 2026 | 265.00 | 266.50 | 265.00 | 265.00 | 256.13 | -1.49% | 35 |