Kron Teknoloji A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	18.39	19.29	18.19	19.29	19.29	9.98%	9,494,965
Mar 10, 2026	17.54	17.54	17.54	17.54	17.54	9.97%	615,223
Mar 9, 2026	16.00	16.49	15.50	15.95	15.95	-0.93%	3,048,488
Mar 6, 2026	17.35	17.36	16.00	16.10	16.10	-5.35%	2,867,145
Mar 5, 2026	15.48	17.02	15.48	17.01	17.01	9.88%	4,545,171
Mar 4, 2026	14.96	15.64	14.43	15.48	15.48	3.82%	2,004,634
Mar 3, 2026	14.58	15.25	14.58	14.91	14.91	2.12%	1,862,743
Mar 2, 2026	14.15	14.88	13.99	14.60	14.60	-3.63%	1,560,211
Feb 27, 2026	15.19	15.52	15.05	15.15	15.15	0.80%	1,398,034
Feb 26, 2026	15.26	15.39	15.01	15.03	15.03	-1.51%	760,916
Feb 25, 2026	15.90	15.90	15.11	15.26	15.26	-3.11%	1,204,187