Koç Holding A.S. (FRA:KRKA)
Germany · Delayed Price · Currency is EUR 17.50
-1.10 (-5.91%)
At close: Apr 23, 2026
FRA:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 6.29% | - |
| Apr 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.91% | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Apr 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.78% | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Apr 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Apr 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Apr 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.68% | - |
| Mar 30, 2026 | 16.50 | 17.60 | 16.50 | 17.60 | 17.60 | 6.67% | - |
| 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 | 15.90 | - | - |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.90 | -1.80% | - |
| Mar 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | - | - |
| Mar 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.19 | -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 | 18.13 | -1.58% | - |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.42 | 3.83% | - |
| Mar 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.74 | - | - |
| Mar 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.74 | -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 | 17.16 | 0.57% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.06 | -0.56% | - |
| Mar 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.16 | -7.81% | - |
| Mar 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.61 | 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 | 18.42 | -2.06% | - |
| Feb 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.81 | - | - |
| Feb 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.81 | - | - |
| Feb 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.81 | 0.52% | - |
| Feb 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.71 | -0.52% | - |
| Feb 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.81 | -3.00% | - |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.39 | 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 | 18.03 | - | - |
| Feb 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.03 | -6.53% | - |
| Feb 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.29 | 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 | 18.03 | 3.33% | - |
| Feb 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | -4.76% | - |