Kron Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	20.62	22.50	20.42	21.34	21.34	3.89%	7,758,884
Apr 20, 2026	20.84	21.30	20.36	20.54	20.54	-2.19%	1,961,536
Apr 17, 2026	20.82	21.12	20.60	21.00	21.00	0.96%	1,847,663
Apr 16, 2026	20.36	20.92	20.30	20.80	20.80	1.96%	2,643,729
Apr 15, 2026	21.18	21.40	20.20	20.40	20.40	-2.39%	2,441,511
Apr 14, 2026	21.04	21.18	20.48	20.90	20.90	1.46%	1,912,840
Apr 13, 2026	20.32	21.00	20.04	20.60	20.60	0.68%	2,097,476
Apr 10, 2026	20.42	21.20	20.00	20.46	20.46	1.29%	2,563,118
Apr 9, 2026	20.12	20.32	19.59	20.20	20.20	0.80%	2,113,451
Apr 8, 2026	20.98	20.98	19.96	20.04	20.04	0.20%	2,240,615
Apr 7, 2026	20.62	21.18	19.96	20.00	20.00	-2.44%	2,376,237
Apr 6, 2026	21.40	21.50	20.50	20.50	20.50	-3.30%	2,049,602
Apr 3, 2026	20.66	21.22	20.22	21.20	21.20	2.51%	1,564,788
Apr 2, 2026	20.00	21.38	19.90	20.68	20.68	2.68%	3,391,120
Apr 1, 2026	19.80	20.86	19.78	20.14	20.14	2.29%	2,818,474
Mar 31, 2026	19.80	20.10	19.10	19.69	19.69	-0.61%	3,070,962
Mar 30, 2026	20.26	20.26	19.43	19.81	19.81	-0.80%	1,454,795
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