Koç Holding A.S. (FRA:KRKA)
Germany · Delayed Price · Currency is EUR 16.60
+0.90 (5.73%)
At close: Jun 2, 2026
FRA:KRKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 5.73% | 14 |
| Jun 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -7.65% | - |
| May 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 5 |
| May 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 5 |
| May 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| May 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| May 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.81% | - |
| May 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 7.91% | - |
| May 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| May 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| May 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -7.81% | 140 |
| May 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| May 6, 2026 | 19.20 | 19.20 | 18.30 | 18.30 | 18.30 | -5.18% | - |
| May 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| May 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 9.71% | - |
| Apr 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 12 |
| Apr 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.91% | - |
| 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 | 3.16% | - |
| 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% | - |