Kron Teknoloji A.S. (IST:KRONT)
Turkey · Delayed Price · Currency is TRY 16.63
-0.31 (-1.83%)
At close: Nov 7, 2025
Kron Teknoloji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.80 | 16.80 | 15.84 | 16.63 | 16.63 | -1.83% | 4,027,892 |
| Nov 6, 2025 | 17.00 | 17.41 | 16.80 | 16.94 | 16.94 | -0.35% | 1,790,668 |
| Nov 5, 2025 | 17.30 | 17.44 | 16.50 | 17.00 | 17.00 | -1.73% | 2,320,742 |
| Nov 4, 2025 | 16.91 | 17.64 | 16.64 | 17.30 | 17.30 | 2.31% | 3,392,461 |
| Nov 3, 2025 | 16.36 | 17.24 | 16.08 | 16.91 | 16.91 | 4.64% | 3,646,052 |
| Oct 31, 2025 | 15.62 | 16.58 | 15.31 | 16.16 | 16.16 | 4.12% | 2,649,908 |
| Oct 30, 2025 | 15.18 | 15.85 | 15.18 | 15.52 | 15.52 | 2.24% | 1,468,604 |
| Oct 28, 2025 | 15.25 | 15.40 | 15.10 | 15.18 | 15.18 | -0.13% | 439,641 |
| Oct 27, 2025 | 15.51 | 15.63 | 14.74 | 15.20 | 15.20 | -2.56% | 1,289,970 |
| Oct 24, 2025 | 15.78 | 16.19 | 15.32 | 15.60 | 15.60 | -0.64% | 2,345,605 |
| Oct 23, 2025 | 16.13 | 16.55 | 15.61 | 15.70 | 15.70 | -2.67% | 2,309,146 |
| Oct 22, 2025 | 15.32 | 16.66 | 15.32 | 16.13 | 16.13 | 5.01% | 5,446,595 |
| Oct 21, 2025 | 14.65 | 15.91 | 14.33 | 15.36 | 15.36 | 5.64% | 2,653,706 |
| Oct 20, 2025 | 14.40 | 14.78 | 14.09 | 14.54 | 14.54 | 0.97% | 1,267,644 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.12 | 14.40 | 14.40 | -2.51% | 1,597,925 |
| Oct 16, 2025 | 14.48 | 15.41 | 14.48 | 14.77 | 14.77 | 2.00% | 3,464,183 |
| Oct 15, 2025 | 14.04 | 14.69 | 14.03 | 14.48 | 14.48 | 4.17% | 1,771,816 |
| Oct 14, 2025 | 14.50 | 14.99 | 13.87 | 13.90 | 13.90 | -5.44% | 3,208,754 |
| Oct 13, 2025 | 14.67 | 15.90 | 14.62 | 14.70 | 14.70 | -2.00% | 2,584,237 |
| Oct 10, 2025 | 15.22 | 15.22 | 14.83 | 15.00 | 15.00 | -1.45% | 1,172,102 |
| Oct 9, 2025 | 15.08 | 15.22 | 14.76 | 15.22 | 15.22 | 0.93% | 1,497,770 |
| Oct 8, 2025 | 14.72 | 15.74 | 14.32 | 15.08 | 15.08 | 2.94% | 3,133,788 |
| Oct 7, 2025 | 15.44 | 15.44 | 14.65 | 14.65 | 14.65 | -5.67% | 2,427,111 |
| Oct 6, 2025 | 14.71 | 15.89 | 14.58 | 15.53 | 15.53 | 5.65% | 3,375,633 |
| Oct 3, 2025 | 16.00 | 16.14 | 14.48 | 14.70 | 14.70 | -8.13% | 4,272,397 |
| Oct 2, 2025 | 17.15 | 17.44 | 15.97 | 16.00 | 16.00 | -6.10% | 2,908,617 |
| Oct 1, 2025 | 17.55 | 17.55 | 16.64 | 17.04 | 17.04 | -2.07% | 1,822,388 |
| Sep 30, 2025 | 17.25 | 17.75 | 16.98 | 17.40 | 17.40 | 1.75% | 1,990,986 |
| Sep 29, 2025 | 18.29 | 18.29 | 17.00 | 17.10 | 17.10 | -6.86% | 2,347,761 |
| Sep 26, 2025 | 18.93 | 19.08 | 17.83 | 18.36 | 18.36 | -1.02% | 1,911,779 |
| Sep 25, 2025 | 18.80 | 18.87 | 18.08 | 18.55 | 18.55 | -1.33% | 1,489,329 |
| Sep 24, 2025 | 19.00 | 19.22 | 18.40 | 18.80 | 18.80 | -1.05% | 2,229,739 |
| Sep 23, 2025 | 19.50 | 19.66 | 19.00 | 19.00 | 19.00 | -2.56% | 1,615,823 |
| Sep 22, 2025 | 19.60 | 19.73 | 19.00 | 19.50 | 19.50 | 0.31% | 2,411,593 |
| Sep 19, 2025 | 19.16 | 19.64 | 18.88 | 19.44 | 19.44 | 1.73% | 2,793,151 |
| Sep 18, 2025 | 19.28 | 19.39 | 18.69 | 19.11 | 19.11 | 0.58% | 3,098,012 |
| Sep 17, 2025 | 18.82 | 19.95 | 18.77 | 19.00 | 19.00 | 0.64% | 4,889,295 |
| Sep 16, 2025 | 17.66 | 19.23 | 17.66 | 18.88 | 18.88 | 7.95% | 9,419,963 |
| Sep 15, 2025 | 15.99 | 17.49 | 15.95 | 17.49 | 17.49 | 10.00% | 5,866,889 |
| Sep 12, 2025 | 16.60 | 17.10 | 15.90 | 15.90 | 15.90 | -4.22% | 3,560,641 |
| Sep 11, 2025 | 17.74 | 17.84 | 16.60 | 16.60 | 16.60 | -6.43% | 2,016,962 |
| Sep 10, 2025 | 17.79 | 17.84 | 17.36 | 17.74 | 17.74 | 0.51% | 2,420,141 |
| Sep 9, 2025 | 17.60 | 18.22 | 17.18 | 17.65 | 17.65 | 1.03% | 3,755,242 |
| Sep 8, 2025 | 16.54 | 17.68 | 16.20 | 17.47 | 17.47 | 3.74% | 4,157,411 |
| Sep 5, 2025 | 16.75 | 17.19 | 16.42 | 16.84 | 16.84 | 0.54% | 3,117,825 |
| Sep 4, 2025 | 17.02 | 17.45 | 16.70 | 16.75 | 16.75 | -2.16% | 4,060,143 |
| Sep 3, 2025 | 15.60 | 17.27 | 15.25 | 17.12 | 17.12 | 9.04% | 6,935,504 |
| Sep 2, 2025 | 16.28 | 16.76 | 15.02 | 15.70 | 15.70 | -3.56% | 5,721,154 |
| Sep 1, 2025 | 16.12 | 17.08 | 15.80 | 16.28 | 16.28 | 0.80% | 6,639,528 |
| Aug 29, 2025 | 15.14 | 16.17 | 14.97 | 16.15 | 16.15 | 6.95% | 5,864,842 |