Koç Holding A.S. (FRA:KRKA)
Germany · Delayed Price · Currency is EUR 18.80
-2.00 (-9.62%)
At close: Sep 18, 2026
FRA:KRKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -9.62% | - |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 10.64% | 1 |
| Sep 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 15, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 9, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Sep 8, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | - |
| Sep 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Sep 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Sep 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Sep 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Sep 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Aug 31, 2026 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | - | 195 |
| Aug 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Aug 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | 13 |
| Aug 18, 2026 | 19.70 | 19.80 | 19.20 | 19.80 | 19.80 | 16.47% | 4 |
| Aug 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Aug 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Aug 12, 2026 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | 2.96% | 320 |
| Aug 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Aug 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| Aug 6, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 11.59% | 6 |
| Aug 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jul 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -11.05% | - |
| Jul 29, 2026 | 16.10 | 18.10 | 16.10 | 18.10 | 18.10 | 5.85% | 8 |
| Jul 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Jul 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.91% | - |
| Jul 23, 2026 | 16.60 | 18.60 | 16.60 | 18.60 | 18.60 | 5.68% | 30 |
| Jul 22, 2026 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | 6.02% | 100 |
| Jul 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jul 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -10.64% | - |
| Jul 16, 2026 | 16.80 | 18.80 | 16.80 | 18.80 | 18.80 | 11.90% | 300 |
| Jul 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jul 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | - |
| Jul 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |