Krka, d. d. (FRA:KN8)
Germany · Delayed Price · Currency is EUR 264.00
+6.00 (2.33%)
Last updated: Jun 26, 2026, 9:30 AM CET
FRA:KN8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | - | 2.33% | - |
| Jun 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -4.09% | - |
| Jun 24, 2026 | 256.00 | 269.00 | 256.00 | 269.00 | 269.00 | 2.87% | 30 |
| Jun 23, 2026 | 256.00 | 261.50 | 256.00 | 261.50 | 261.50 | 2.15% | 45 |
| Jun 22, 2026 | 257.50 | 266.00 | 256.00 | 256.00 | 256.00 | -3.94% | 60 |
| Jun 19, 2026 | 265.00 | 266.50 | 265.00 | 266.50 | 266.50 | 0.57% | 231 |
| Jun 18, 2026 | 265.00 | 266.50 | 265.00 | 265.00 | 265.00 | -1.49% | 35 |
| Jun 17, 2026 | 260.00 | 269.00 | 260.00 | 269.00 | 269.00 | 3.46% | 4 |
| Jun 16, 2026 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | - | 3 |
| Jun 15, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 1.17% | 20 |
| Jun 12, 2026 | 255.50 | 257.00 | 255.50 | 257.00 | 257.00 | -1.53% | 84 |
| Jun 11, 2026 | 255.50 | 262.00 | 255.50 | 261.00 | 261.00 | 0.58% | 31 |
| Jun 10, 2026 | 255.50 | 259.50 | 255.50 | 259.50 | 259.50 | 1.57% | 25 |
| Jun 9, 2026 | 260.00 | 260.00 | 255.50 | 255.50 | 255.50 | - | 180 |
| Jun 8, 2026 | 255.00 | 255.50 | 255.00 | 255.50 | 255.50 | -0.58% | - |
| Jun 5, 2026 | 255.00 | 260.00 | 255.00 | 257.00 | 257.00 | 0.78% | 260 |
| Jun 4, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jun 3, 2026 | 251.00 | 260.00 | 251.00 | 255.00 | 255.00 | 1.59% | 150 |
| Jun 2, 2026 | 251.00 | 260.00 | 251.00 | 251.00 | 251.00 | -2.33% | 84 |
| Jun 1, 2026 | 250.00 | 258.00 | 250.00 | 257.00 | 257.00 | 2.80% | 187 |
| May 29, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -2.34% | 40 |
| May 28, 2026 | 251.00 | 256.00 | 251.00 | 256.00 | 256.00 | 1.99% | - |
| May 27, 2026 | 252.00 | 252.00 | 251.00 | 251.00 | 251.00 | -1.57% | - |
| May 26, 2026 | 258.50 | 260.00 | 252.00 | 255.00 | 255.00 | -1.35% | 28 |
| May 25, 2026 | 254.50 | 261.50 | 254.50 | 258.50 | 258.50 | 1.57% | 133 |
| May 22, 2026 | 253.00 | 262.50 | 253.00 | 254.50 | 254.50 | 0.59% | 5 |
| May 21, 2026 | 253.00 | 260.00 | 253.00 | 253.00 | 253.00 | -1.17% | 20 |
| May 20, 2026 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | -0.39% | - |
| May 19, 2026 | 254.00 | 260.00 | 254.00 | 257.00 | 257.00 | -0.77% | 97 |
| May 18, 2026 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.97% | - |
| May 15, 2026 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | 1.20% | 4 |
| May 14, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -1.18% | - |
| May 13, 2026 | 249.00 | 259.00 | 249.00 | 254.00 | 254.00 | 2.83% | 46 |
| May 12, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| May 11, 2026 | 245.00 | 253.00 | 245.00 | 247.00 | 247.00 | 0.82% | 50 |
| May 8, 2026 | 242.00 | 251.00 | 242.00 | 245.00 | 245.00 | -1.61% | 84 |
| May 7, 2026 | 241.00 | 249.00 | 241.00 | 249.00 | 249.00 | 3.75% | 233 |
| May 6, 2026 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | - | 96 |
| May 5, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.41% | - |
| May 4, 2026 | 249.00 | 249.00 | 241.00 | 241.00 | 241.00 | 0.42% | 25 |
| Apr 30, 2026 | 236.50 | 248.00 | 236.50 | 240.00 | 240.00 | 0.21% | 124 |
| Apr 29, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Apr 28, 2026 | 240.00 | 247.50 | 239.50 | 239.50 | 239.50 | -3.04% | 28 |
| Apr 27, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | 4.00% | 84 |
| Apr 24, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - | - |
| Apr 23, 2026 | 237.00 | 237.50 | 237.00 | 237.50 | 237.50 | -2.26% | - |
| Apr 22, 2026 | 244.00 | 247.00 | 237.00 | 243.00 | 243.00 | -0.41% | 268 |
| Apr 21, 2026 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 25 |
| Apr 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Apr 17, 2026 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | - | 120 |