Koç Holding A.S. (FRA:KRKA)
Germany · Delayed Price · Currency is EUR 17.00
-0.50 (-2.86%)
At close: Jul 27, 2026
FRA:KRKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Jul 9, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -7.74% | 100 |
| Jul 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | - |
| Jul 3, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -12.97% | 3 |
| Jul 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -9.31% | - |
| Jun 29, 2026 | 18.50 | 20.40 | 18.50 | 20.40 | 20.40 | 10.27% | 100 |
| Jun 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jun 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 10.84% | - |
| Jun 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 7.10% | - |
| Jun 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -7.74% | - |
| Jun 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -8.20% | 90 |
| Jun 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.58% | - |
| Jun 15, 2026 | 16.70 | 19.80 | 16.70 | 19.80 | 19.80 | 26.92% | 214 |
| Jun 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jun 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -7.65% | - |
| Jun 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.92% | - |
| Jun 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -9.66% | - |
| Jun 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jun 4, 2026 | 16.10 | 18.00 | 16.10 | 18.00 | 18.00 | 27.66% | 29 |
| Jun 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -15.06% | - |
| 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% | - |