Krka, d. d. (FRA:KN8)
Germany · Delayed Price · Currency is EUR 252.00
+1.00 (0.40%)
At close: Oct 23, 2026
FRA:KN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.40% | - |
| Oct 22, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.40% | - |
| Oct 21, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 19, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Oct 16, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.40% | - |
| Oct 15, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Oct 14, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Oct 13, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | 1.20% | 1 |
| Oct 12, 2026 | 254.50 | 254.50 | 250.00 | 250.00 | 250.00 | -0.99% | 21 |
| Oct 9, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -3.44% | - |
| Oct 8, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 2.95% | 1 |
| Oct 7, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.40% | - |
| Oct 6, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Oct 5, 2026 | 250.50 | 253.00 | 250.50 | 253.00 | 253.00 | - | - |
| Oct 2, 2026 | 252.50 | 254.00 | 250.50 | 253.00 | 253.00 | -1.36% | 1 |
| Oct 1, 2026 | 254.50 | 256.50 | 254.50 | 256.50 | 256.50 | 0.39% | 3 |
| Sep 30, 2026 | 256.00 | 256.00 | 255.50 | 255.50 | 255.50 | -0.39% | - |
| Sep 29, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - | - |
| Sep 28, 2026 | 256.00 | 256.50 | 256.00 | 256.50 | 256.50 | 0.20% | - |
| Sep 25, 2026 | 256.00 | 265.00 | 256.00 | 256.00 | 256.00 | - | 13 |
| Sep 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| Sep 23, 2026 | 255.50 | 260.00 | 255.50 | 260.00 | 260.00 | 1.76% | - |
| Sep 22, 2026 | 256.00 | 256.00 | 255.50 | 255.50 | 255.50 | -0.20% | - |
| Sep 21, 2026 | 256.00 | 257.50 | 256.00 | 256.00 | 256.00 | - | 45 |
| Sep 18, 2026 | 258.50 | 266.00 | 256.00 | 256.00 | 256.00 | -0.97% | 58 |
| Sep 17, 2026 | 258.50 | 267.00 | 258.50 | 258.50 | 258.50 | - | 50 |
| Sep 16, 2026 | 256.00 | 267.50 | 256.00 | 258.50 | 258.50 | -0.96% | 69 |
| Sep 15, 2026 | 258.50 | 266.00 | 258.50 | 261.00 | 261.00 | -0.38% | 50 |
| Sep 14, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 0.77% | - |
| Sep 11, 2026 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | 1.17% | - |
| Sep 10, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | - |
| Sep 9, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | - |
| Sep 8, 2026 | 258.00 | 266.00 | 256.00 | 256.00 | 256.00 | -0.78% | 100 |
| Sep 7, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.53% | - |
| Sep 4, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2.14% | - |
| Sep 3, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -4.47% | - |
| Sep 2, 2026 | 260.50 | 268.50 | 260.50 | 268.50 | 268.50 | 3.67% | 37 |
| Sep 1, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -1.52% | - |
| Aug 31, 2026 | 262.00 | 271.00 | 262.00 | 263.00 | 263.00 | 0.38% | 45 |
| Aug 28, 2026 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 1.55% | 2 |
| Aug 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Aug 26, 2026 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | 1.78% | 1 |
| 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 |