Kron Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	14.40	14.74	14.22	14.62	-	-3.50%	367,757
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
Jan 15, 2026	14.98	16.03	14.95	15.86	15.86	5.59%	4,015,143
Jan 14, 2026	15.20	15.47	15.01	15.02	15.02	-1.70%	1,415,088
Jan 13, 2026	15.51	15.56	15.22	15.28	15.28	-1.42%	1,711,578
Jan 12, 2026	15.12	15.77	15.12	15.50	15.50	2.51%	3,992,458
Jan 9, 2026	15.19	15.51	14.78	15.12	15.12	0.47%	3,688,559
Jan 8, 2026	14.30	15.25	13.77	15.05	15.05	5.24%	5,017,497
Jan 7, 2026	14.30	14.31	13.59	14.30	14.30	2.14%	4,833,763
Jan 6, 2026	15.14	15.17	13.90	14.00	14.00	-5.60%	3,986,959
Jan 5, 2026	13.86	15.02	13.17	14.83	14.83	7.46%	6,123,170
Jan 2, 2026	13.00	13.91	13.00	13.80	13.80	7.23%	3,996,431
Dec 31, 2025	13.11	13.33	12.86	12.87	12.87	-1.30%	1,871,837
Dec 30, 2025	12.25	13.31	12.12	13.04	13.04	6.89%	4,049,215
Dec 29, 2025	12.58	12.71	12.20	12.20	12.20	-2.87%	1,662,145
Dec 26, 2025	12.20	13.11	11.99	12.56	12.56	3.20%	5,214,599
Dec 25, 2025	13.07	13.12	12.15	12.17	12.17	-6.31%	3,221,855
Dec 24, 2025	12.85	13.14	12.78	12.99	12.99	1.09%	2,061,847
Dec 23, 2025	13.48	13.53	12.78	12.85	12.85	-4.67%	3,447,778
Dec 22, 2025	14.10	14.65	13.37	13.48	13.48	-2.46%	6,912,184