Koç Holding A.S. (FRA:KRKA)
Germany · Delayed Price · Currency is EUR 16.50
+0.10 (0.61%)
At close: Mar 27, 2026
FRA:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Mar 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.89 | - | - |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.89 | -1.80% | - |
| Mar 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.18 | - | - |
| Mar 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.18 | -11.17% | - |
| Mar 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.22 | 0.53% | - |
| Mar 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.12 | -1.58% | - |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.41 | 3.83% | - |
| Mar 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.73 | - | - |
| Mar 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.73 | -1.08% | - |
| Mar 12, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 17.93 | 5.71% | - |
| Mar 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.96 | 3.55% | - |
| Mar 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.38 | -5.06% | - |
| Mar 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.25 | 0.56% | - |
| Mar 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.15 | 0.57% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.05 | -0.56% | - |
| Mar 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.15 | -7.81% | - |
| Mar 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.60 | 0.52% | - |
| Mar 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.51 | 0.53% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.41 | -2.06% | - |
| Feb 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.80 | - | - |
| Feb 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.80 | - | - |
| Feb 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.80 | 0.52% | - |
| Feb 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.70 | -0.52% | - |
| Feb 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.80 | -3.00% | - |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.38 | 1.01% | - |
| Feb 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.19 | 6.45% | - |
| Feb 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.02 | - | - |
| Feb 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.02 | -6.53% | - |
| Feb 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.28 | 0.51% | - |
| Feb 12, 2026 | 18.60 | 19.80 | 18.60 | 19.80 | 19.19 | 6.45% | 30 |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.02 | 3.33% | - |
| Feb 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.44 | -4.76% | - |
| Feb 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.31 | -0.53% | - |
| Feb 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.41 | - | - |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.41 | - | - |
| Feb 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.41 | 5.56% | - |
| Feb 3, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 17.44 | 2.27% | 125 |
| Feb 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.05 | 0.57% | - |
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.96 | 0.57% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.86 | -4.40% | - |
| Jan 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.64 | -1.09% | - |
| Jan 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.83 | 8.24% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.47 | -1.16% | - |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.67 | -0.58% | - |
| Jan 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.76 | -10.36% | - |
| Jan 21, 2026 | 16.40 | 19.30 | 16.40 | 19.30 | 18.70 | -1.53% | 26 |
| Jan 20, 2026 | 17.40 | 19.60 | 17.40 | 19.60 | 18.99 | 34.25% | 542 |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.15 | -16.09% | - |