Kron Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.62	21.48	19.97	19.97	19.97	-4.17%	1,722,267
Mar 26, 2026	20.38	21.22	20.22	20.84	20.84	2.36%	3,158,401
Mar 25, 2026	20.68	21.00	19.84	20.36	20.36	0.10%	2,919,135
Mar 24, 2026	21.36	22.00	19.71	20.34	20.34	-4.24%	5,204,611
Mar 23, 2026	20.76	22.00	20.40	21.24	21.24	2.31%	4,350,774
Mar 19, 2026	22.32	22.66	20.76	20.76	20.76	-7.07%	2,421,508
Mar 18, 2026	23.64	24.86	22.30	22.34	22.34	-5.50%	6,947,817
Mar 17, 2026	21.54	23.64	21.30	23.64	23.64	9.95%	7,630,274
Mar 16, 2026	20.70	21.90	20.20	21.50	21.50	4.98%	5,191,469
Mar 13, 2026	18.67	20.48	18.65	20.48	20.48	9.93%	7,315,197
Mar 12, 2026	19.86	19.96	18.28	18.63	18.63	-3.42%	8,713,803
Mar 11, 2026	18.39	19.29	18.19	19.29	19.29	9.98%	9,494,965
Mar 10, 2026	17.54	17.54	17.54	17.54	17.54	9.97%	615,223
Mar 9, 2026	16.00	16.49	15.50	15.95	15.95	-0.93%	3,048,488
Mar 6, 2026	17.35	17.36	16.00	16.10	16.10	-5.35%	2,867,145
Mar 5, 2026	15.48	17.02	15.48	17.01	17.01	9.88%	4,545,171
Mar 4, 2026	14.96	15.64	14.43	15.48	15.48	3.82%	2,004,634
Mar 3, 2026	14.58	15.25	14.58	14.91	14.91	2.12%	1,862,743
Mar 2, 2026	14.15	14.88	13.99	14.60	14.60	-3.63%	1,560,211
Feb 27, 2026	15.19	15.52	15.05	15.15	15.15	0.80%	1,398,034
Feb 26, 2026	15.26	15.39	15.01	15.03	15.03	-1.51%	760,916
Feb 25, 2026	15.90	15.90	15.11	15.26	15.26	-3.11%	1,204,187
Feb 24, 2026	16.28	16.28	15.72	15.75	15.75	-2.54%	938,679
Feb 23, 2026	15.73	16.44	15.66	16.16	16.16	2.80%	1,757,119
Feb 20, 2026	15.67	15.95	15.47	15.72	15.72	0.51%	1,151,795
Feb 19, 2026	16.21	16.21	15.54	15.64	15.64	-2.25%	2,035,301
Feb 18, 2026	16.80	16.83	16.00	16.00	16.00	-3.61%	2,536,965
Feb 17, 2026	16.45	16.72	16.23	16.60	16.60	0.79%	1,506,638
Feb 16, 2026	16.35	16.76	16.17	16.47	16.47	1.29%	2,879,226
Feb 13, 2026	16.50	16.50	16.04	16.26	16.26	-0.18%	1,907,502
Feb 12, 2026	16.10	16.49	15.89	16.29	16.29	1.18%	3,030,948
Feb 11, 2026	15.55	16.27	15.55	16.10	16.10	1.39%	2,092,134
Feb 10, 2026	15.69	16.27	15.66	15.88	15.88	1.21%	1,948,562
Feb 9, 2026	15.17	15.81	15.16	15.69	15.69	3.91%	1,412,750
Feb 6, 2026	15.22	15.24	14.95	15.10	15.10	-0.53%	926,451
Feb 5, 2026	15.31	15.66	15.15	15.18	15.18	-1.62%	1,111,145
Feb 4, 2026	15.52	15.67	15.15	15.43	15.43	-0.84%	1,753,549
Feb 3, 2026	15.37	15.56	14.91	15.56	15.56	1.70%	1,875,805
Feb 2, 2026	15.42	15.76	15.22	15.30	15.30	-1.92%	1,638,690
Jan 30, 2026	15.74	15.82	15.32	15.60	15.60	-0.19%	1,832,389
Jan 29, 2026	15.63	16.15	15.57	15.63	15.63	-0.38%	2,291,790
Jan 28, 2026	15.90	16.11	15.63	15.69	15.69	-1.26%	982,986
Jan 27, 2026	15.99	16.36	15.65	15.89	15.89	-0.63%	1,568,293
Jan 26, 2026	15.97	16.59	15.87	15.99	15.99	-0.31%	2,105,905
Jan 23, 2026	15.84	16.30	15.84	16.04	16.04	0.44%	2,132,802
Jan 22, 2026	15.50	16.05	15.44	15.97	15.97	3.77%	1,912,309
Jan 21, 2026	16.00	16.20	15.37	15.39	15.39	-3.81%	2,091,368
Jan 20, 2026	16.00	16.33	15.40	16.00	16.00	0.50%	3,029,283
Jan 19, 2026	15.68	15.98	15.29	15.92	15.92	1.53%	3,644,470
Jan 16, 2026	15.90	16.08	15.63	15.68	15.68	-1.13%	2,076,866