Kron Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	26.68	27.52	24.24	24.24	24.24	-9.96%	3,038,822
Jul 7, 2026	26.20	26.94	24.94	26.92	26.92	2.75%	1,833,096
Jul 6, 2026	26.70	27.28	26.20	26.20	26.20	-0.76%	1,809,636
Jul 3, 2026	25.64	26.50	24.94	26.40	26.40	2.01%	1,934,001
Jul 2, 2026	26.30	26.62	25.00	25.88	25.88	-1.52%	3,165,689
Jul 1, 2026	25.02	26.94	24.84	26.28	26.28	5.04%	6,466,875
Jun 30, 2026	24.00	25.28	23.26	25.02	25.02	3.73%	5,362,992
Jun 29, 2026	21.96	24.12	21.92	24.12	24.12	9.94%	5,572,460
Jun 26, 2026	21.36	21.96	21.00	21.94	21.94	2.72%	1,709,822
Jun 25, 2026	20.86	21.42	20.78	21.36	21.36	2.79%	2,055,219
Jun 24, 2026	21.06	21.42	20.78	20.78	20.78	0.19%	1,628,842
Jun 23, 2026	20.74	21.32	20.34	20.74	20.74	0.58%	1,474,937
Jun 22, 2026	20.92	21.34	20.54	20.62	20.62	-1.43%	1,335,300
Jun 19, 2026	21.40	21.40	20.80	20.92	20.92	-1.60%	998,984
Jun 18, 2026	21.44	21.66	20.88	21.26	21.26	-2.03%	1,674,837
Jun 17, 2026	21.58	22.64	20.52	21.70	21.70	0.56%	2,912,799
Jun 16, 2026	20.98	21.60	20.36	21.58	21.58	3.45%	3,141,253
Jun 15, 2026	20.78	20.90	20.38	20.86	20.86	2.15%	1,352,111
Jun 12, 2026	20.10	20.50	19.77	20.42	20.42	2.15%	2,219,712
Jun 11, 2026	19.55	20.04	19.25	19.99	19.99	3.15%	1,524,136
Jun 10, 2026	19.92	20.12	19.38	19.38	19.38	-2.66%	1,955,147
Jun 9, 2026	20.60	20.62	19.83	19.91	19.91	-0.85%	2,464,229
Jun 8, 2026	19.79	20.44	19.20	20.08	20.08	0.40%	2,106,750
Jun 5, 2026	19.62	20.44	19.62	20.00	20.00	2.04%	2,184,483
Jun 4, 2026	20.02	20.50	19.42	19.60	19.60	-2.00%	2,811,794
Jun 3, 2026	20.46	21.26	19.80	20.00	20.00	-3.38%	4,003,252
Jun 2, 2026	19.94	20.90	19.03	20.70	20.70	5.77%	4,744,802
Jun 1, 2026	18.45	19.57	18.45	19.57	19.57	6.07%	2,136,576
May 26, 2026	18.85	18.85	18.30	18.45	18.45	-0.22%	849,855
May 25, 2026	17.50	19.07	17.50	18.49	18.49	3.99%	3,657,805
May 22, 2026	15.78	17.78	15.78	17.78	17.78	9.96%	2,887,138
May 21, 2026	17.87	18.02	16.17	16.17	16.17	-8.75%	2,077,200
May 20, 2026	17.82	18.48	17.59	17.72	17.72	-0.56%	2,978,841
May 18, 2026	18.31	18.70	17.80	17.82	17.82	-2.62%	2,810,547
May 15, 2026	18.10	18.65	17.42	18.30	18.30	2.12%	4,290,377
May 14, 2026	16.99	18.54	16.90	17.92	17.92	-1.27%	9,371,457
May 13, 2026	20.14	20.14	18.15	18.15	18.15	-9.97%	5,842,648
May 12, 2026	21.72	21.72	20.16	20.16	20.16	-10.00%	5,680,444
May 11, 2026	21.70	22.76	21.40	22.40	22.40	2.94%	3,506,732
May 8, 2026	21.30	21.86	20.82	21.76	21.76	2.06%	3,098,573
May 7, 2026	20.84	21.50	20.36	21.32	21.32	2.30%	3,421,235
May 6, 2026	20.02	21.08	19.76	20.84	20.84	4.51%	3,510,029
May 5, 2026	19.09	19.94	18.90	19.94	19.94	5.00%	2,540,697
May 4, 2026	19.47	19.54	18.15	18.99	18.99	-2.42%	4,858,843
Apr 30, 2026	19.57	19.61	19.28	19.46	19.46	-0.21%	1,215,643
Apr 29, 2026	19.80	20.02	19.32	19.50	19.50	-1.86%	3,376,755
Apr 28, 2026	20.64	20.72	19.83	19.87	19.87	-3.73%	2,785,536
Apr 27, 2026	20.32	20.94	19.98	20.64	20.64	1.18%	3,696,635
Apr 24, 2026	23.20	23.86	20.40	20.40	20.40	-9.97%	9,457,098
Apr 22, 2026	21.50	22.66	21.36	22.66	22.66	6.19%	5,750,995