Koç Holding A.S. (FRA:KRKA)
Germany · Delayed Price · Currency is EUR 17.50
+0.10 (0.57%)
At close: Jan 30, 2026
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.40% | - |
| Jan 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jan 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 8.24% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -10.36% | - |
| Jan 21, 2026 | 16.40 | 19.30 | 16.40 | 19.30 | 19.30 | -1.53% | 26 |
| Jan 20, 2026 | 17.40 | 19.60 | 17.40 | 19.60 | 19.60 | 34.25% | 542 |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -16.09% | - |
| Jan 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jan 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 11.61% | - |
| Jan 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jan 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -7.23% | - |
| Dec 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Dec 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Dec 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Dec 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Dec 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | 27 |
| Dec 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Dec 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Dec 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Dec 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -7.69% | - |
| Dec 1, 2025 | 16.20 | 18.20 | 16.20 | 18.20 | 18.20 | 11.66% | 10 |
| Nov 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -10.23% | - |
| Nov 18, 2025 | 15.80 | 17.60 | 15.80 | 17.60 | 17.60 | 13.55% | 971 |
| Nov 17, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | - | 242 |