Kron Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.18	16.18	15.69	15.74	15.74	-2.72%	291,593
Oct 28, 2026	15.79	16.54	15.79	16.18	16.18	2.60%	245,961
Oct 27, 2026	16.32	16.32	15.69	15.77	15.77	-1.74%	298,197
Oct 26, 2026	16.20	16.70	15.99	16.05	16.05	-0.56%	368,148
Oct 23, 2026	16.49	16.50	15.49	16.14	16.14	-1.94%	494,021
Oct 22, 2026	16.97	17.70	16.14	16.46	16.46	-2.83%	1,469,972
Oct 21, 2026	17.12	17.29	16.63	16.94	16.94	-0.35%	515,739
Oct 20, 2026	17.05	17.27	16.82	17.00	17.00	-0.29%	627,438
Oct 19, 2026	17.60	18.22	16.95	17.05	17.05	-3.18%	764,111
Oct 16, 2026	18.40	18.98	17.50	17.61	17.61	-4.71%	1,124,392
Oct 15, 2026	18.21	18.85	18.15	18.48	18.48	0.98%	484,936
Oct 14, 2026	18.79	18.79	18.16	18.30	18.30	-2.61%	347,981
Oct 13, 2026	18.80	19.12	18.69	18.79	18.79	-0.58%	411,244
Oct 12, 2026	19.28	19.58	18.80	18.90	18.90	-1.92%	419,354
Oct 9, 2026	18.99	19.66	18.99	19.27	19.27	1.64%	538,600
Oct 8, 2026	19.86	20.06	18.87	18.96	18.96	-4.53%	810,891
Oct 7, 2026	20.50	20.62	19.53	19.86	19.86	-3.12%	617,347
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