Krka, d. d. (FRA:KN8)
Germany · Delayed Price · Currency is EUR 237.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:KN8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 239.50 | 240.00 | 239.50 | 240.00 | 240.00 | 0.21% | - |
| Apr 15, 2026 | 238.00 | 246.00 | 238.00 | 239.50 | 239.50 | 0.63% | 20 |
| Apr 14, 2026 | 235.50 | 238.00 | 235.50 | 238.00 | 238.00 | -2.66% | 23 |
| Apr 13, 2026 | 235.50 | 244.50 | 235.50 | 244.50 | 244.50 | 1.66% | 92 |
| Apr 10, 2026 | 232.00 | 242.00 | 232.00 | 240.50 | 240.50 | 3.66% | 10 |
| Apr 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Apr 8, 2026 | 230.00 | 238.00 | 230.00 | 232.00 | 232.00 | 0.87% | 8 |
| Apr 7, 2026 | 230.00 | 237.00 | 230.00 | 230.00 | 230.00 | - | 25 |
| Apr 2, 2026 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | 0.44% | - |
| Apr 1, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Mar 31, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | -0.43% | - |
| Mar 30, 2026 | 222.00 | 238.00 | 222.00 | 230.00 | 230.00 | 1.77% | 177 |
| Mar 27, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Mar 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Mar 25, 2026 | 226.00 | 234.00 | 226.00 | 226.00 | 226.00 | - | 3 |
| Mar 24, 2026 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1.35% | - |
| Mar 23, 2026 | 230.00 | 230.00 | 223.00 | 223.00 | 223.00 | -0.45% | - |
| Mar 20, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Mar 19, 2026 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | 30 |
| Mar 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Mar 17, 2026 | 228.00 | 236.00 | 228.00 | 234.00 | 234.00 | 2.63% | 38 |
| Mar 16, 2026 | 226.00 | 236.00 | 226.00 | 228.00 | 228.00 | 0.88% | 6 |
| Mar 13, 2026 | 225.00 | 232.00 | 225.00 | 226.00 | 226.00 | 0.44% | 25 |
| Mar 12, 2026 | 226.00 | 234.00 | 225.00 | 225.00 | 225.00 | -0.44% | 5 |
| Mar 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Mar 10, 2026 | 225.00 | 233.00 | 225.00 | 226.00 | 226.00 | 0.44% | 5 |
| Mar 9, 2026 | 239.00 | 239.00 | 225.00 | 225.00 | 225.00 | -0.44% | 176 |
| Mar 6, 2026 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | -0.88% | 129 |
| Mar 5, 2026 | 225.00 | 236.00 | 225.00 | 228.00 | 228.00 | 1.33% | 659 |
| Mar 4, 2026 | 215.00 | 226.00 | 215.00 | 225.00 | 225.00 | 3.21% | - |
| Mar 3, 2026 | 232.00 | 232.00 | 217.00 | 218.00 | 218.00 | -6.03% | 65 |
| Mar 2, 2026 | 236.00 | 237.00 | 232.00 | 232.00 | 232.00 | -3.33% | 104 |
| Feb 27, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | - |
| Feb 26, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -3.28% | - |
| Feb 25, 2026 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.52% | 1 |
| Feb 24, 2026 | 236.00 | 246.00 | 236.00 | 238.00 | 238.00 | 0.85% | 40 |
| Feb 23, 2026 | 245.00 | 246.00 | 236.00 | 236.00 | 236.00 | -3.67% | 486 |
| 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 | - | - |