Koç Holding A.S. (FRA:KRKA)
Germany · Delayed Price · Currency is EUR 16.70
-0.20 (-1.18%)
At close: Dec 19, 2025
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -9.30% | - |
| Nov 12, 2025 | 16.30 | 17.20 | 16.30 | 17.20 | 17.20 | 5.52% | 152 |
| Nov 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.23% | - |
| Nov 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Nov 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Oct 31, 2025 | 15.90 | 17.30 | 15.90 | 17.30 | 17.30 | 19.31% | 90 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -9.38% | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Oct 27, 2025 | 15.70 | 16.80 | 15.70 | 16.30 | 16.30 | 12.41% | 60 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.84% | - |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.88% | - |
| Oct 22, 2025 | 14.00 | 16.90 | 14.00 | 16.90 | 16.90 | 14.97% | 500 |
| Oct 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Oct 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -12.80% | - |
| Oct 17, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 148 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |