Kron Teknoloji A.S. (IST:KRONT)
Turkey · Delayed Price · Currency is TRY 20.50
-0.18 (-0.87%)
At close: Oct 6, 2026
Kron Teknoloji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 21.00 | 22.00 | 20.42 | 20.50 | 20.50 | -0.87% | 845,098 |
| Oct 5, 2026 | 21.00 | 21.86 | 20.42 | 20.68 | 20.68 | -2.18% | 1,312,921 |
| Oct 2, 2026 | 19.54 | 21.14 | 19.19 | 21.14 | 21.14 | 9.93% | 1,869,988 |
| Oct 1, 2026 | 18.10 | 19.34 | 18.10 | 19.23 | 19.23 | 6.24% | 1,017,448 |
| Sep 30, 2026 | 18.37 | 18.37 | 17.01 | 18.10 | 18.10 | -1.47% | 1,085,626 |
| Sep 29, 2026 | 18.10 | 18.78 | 17.71 | 18.37 | 18.37 | 1.49% | 855,863 |
| Sep 28, 2026 | 19.52 | 19.52 | 17.73 | 18.10 | 18.10 | -7.27% | 1,107,462 |
| Sep 25, 2026 | 20.32 | 20.50 | 19.30 | 19.52 | 19.52 | -3.75% | 1,747,944 |
| Sep 24, 2026 | 18.90 | 20.58 | 18.74 | 20.28 | 20.28 | 7.42% | 1,420,464 |
| Sep 23, 2026 | 19.39 | 19.80 | 18.43 | 18.88 | 18.88 | -2.63% | 626,485 |
| Sep 22, 2026 | 18.93 | 19.70 | 18.89 | 19.39 | 19.39 | 2.00% | 810,885 |
| Sep 21, 2026 | 19.20 | 19.56 | 18.23 | 19.01 | 19.01 | -0.78% | 1,525,338 |
| Sep 18, 2026 | 20.04 | 21.04 | 19.10 | 19.16 | 19.16 | -3.23% | 2,058,800 |
| Sep 17, 2026 | 19.42 | 20.30 | 18.50 | 19.80 | 19.80 | 0.10% | 1,440,893 |
| Sep 16, 2026 | 21.50 | 21.50 | 19.60 | 19.78 | 19.78 | -4.90% | 1,068,347 |
| Sep 15, 2026 | 21.70 | 21.74 | 20.78 | 20.80 | 20.80 | -2.44% | 826,930 |
| Sep 14, 2026 | 21.98 | 21.98 | 21.16 | 21.32 | 21.32 | -2.29% | 884,933 |
| Sep 11, 2026 | 21.96 | 22.26 | 21.32 | 21.82 | 21.82 | -0.64% | 1,639,632 |
| Sep 10, 2026 | 22.16 | 22.46 | 21.70 | 21.96 | 21.96 | -0.63% | 2,114,209 |
| Sep 9, 2026 | 22.90 | 23.16 | 21.98 | 22.10 | 22.10 | -3.49% | 2,948,256 |
| Sep 8, 2026 | 23.74 | 23.96 | 22.78 | 22.90 | 22.90 | -3.54% | 1,326,453 |
| Sep 7, 2026 | 25.18 | 25.18 | 23.74 | 23.74 | 23.74 | -4.27% | 1,219,927 |
| Sep 4, 2026 | 23.68 | 25.04 | 23.04 | 24.80 | 24.80 | 7.36% | 1,699,075 |
| Sep 3, 2026 | 22.52 | 24.36 | 22.50 | 23.10 | 23.10 | 2.67% | 2,249,411 |
| Sep 2, 2026 | 23.30 | 23.96 | 22.50 | 22.50 | 22.50 | -3.43% | 1,470,970 |
| Sep 1, 2026 | 25.40 | 25.40 | 23.30 | 23.30 | 23.30 | -6.65% | 1,215,507 |
| Aug 31, 2026 | 25.50 | 26.06 | 24.80 | 24.96 | 24.96 | -2.12% | 498,136 |
| Aug 28, 2026 | 25.56 | 26.36 | 25.50 | 25.50 | 25.50 | -0.23% | 798,927 |
| Aug 27, 2026 | 24.62 | 26.76 | 24.52 | 25.56 | 25.56 | 4.24% | 1,757,974 |
| Aug 26, 2026 | 25.16 | 25.58 | 24.52 | 24.52 | 24.52 | -2.54% | 764,018 |
| Aug 25, 2026 | 25.98 | 26.30 | 25.10 | 25.16 | 25.16 | -2.18% | 682,177 |
| Aug 24, 2026 | 26.00 | 26.98 | 25.68 | 25.72 | 25.72 | -1.08% | 1,040,852 |
| Aug 21, 2026 | 26.42 | 26.42 | 25.58 | 26.00 | 26.00 | -1.52% | 1,028,113 |
| Aug 20, 2026 | 25.70 | 27.00 | 25.70 | 26.40 | 26.40 | 1.54% | 1,039,790 |
| Aug 19, 2026 | 25.76 | 26.30 | 24.70 | 26.00 | 26.00 | 0.54% | 1,943,182 |
| Aug 18, 2026 | 26.70 | 26.78 | 25.02 | 25.86 | 25.86 | -6.37% | 3,778,737 |
| Aug 17, 2026 | 28.20 | 29.28 | 27.10 | 27.62 | 27.62 | -1.71% | 2,003,971 |
| Aug 14, 2026 | 28.00 | 28.46 | 27.20 | 28.10 | 28.10 | 0.36% | 1,470,924 |
| Aug 13, 2026 | 26.26 | 28.10 | 26.02 | 28.00 | 28.00 | 7.28% | 2,224,146 |
| Aug 12, 2026 | 26.00 | 27.44 | 25.86 | 26.10 | 26.10 | 0.38% | 2,652,529 |
| Aug 11, 2026 | 25.50 | 26.46 | 24.90 | 26.00 | 26.00 | 1.80% | 1,854,887 |
| Aug 10, 2026 | 25.38 | 26.30 | 25.28 | 25.54 | 25.54 | 1.35% | 1,573,973 |
| Aug 7, 2026 | 24.52 | 25.20 | 24.52 | 25.20 | 25.20 | 2.77% | 869,480 |
| Aug 6, 2026 | 25.22 | 25.42 | 24.52 | 24.52 | 24.52 | -2.78% | 853,557 |
| Aug 5, 2026 | 24.40 | 25.48 | 23.80 | 25.22 | 25.22 | 3.36% | 2,453,243 |
| Aug 4, 2026 | 22.72 | 24.50 | 22.44 | 24.40 | 24.40 | 8.25% | 2,121,138 |
| Aug 3, 2026 | 23.04 | 23.96 | 22.54 | 22.54 | 22.54 | -3.01% | 1,017,455 |
| Jul 31, 2026 | 23.00 | 23.48 | 22.14 | 23.24 | 23.24 | 1.04% | 2,383,646 |
| Jul 30, 2026 | 22.08 | 23.38 | 21.80 | 23.00 | 23.00 | 4.55% | 2,365,188 |
| Jul 29, 2026 | 22.30 | 22.46 | 21.40 | 22.00 | 22.00 | -0.09% | 1,981,913 |