Krka, d. d. (LJSE:KRKG)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
208.00
+4.00 (1.96%)
At close: Oct 28, 2025

Krka, d. d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025203.00209.00203.00208.00208.001.96%3,469
Oct 27, 2025206.00206.00202.00204.00204.00-1.92%5,664
Oct 24, 2025205.00209.00205.00208.00208.000.97%3,589
Oct 23, 2025210.00210.00202.00206.00206.00-2.37%6,720
Oct 22, 2025211.00212.00210.00211.00211.000.48%7,213
Oct 21, 2025205.00213.00204.00210.00210.002.94%6,895
Oct 20, 2025201.00205.00200.00204.00204.002.00%7,972
Oct 17, 2025201.00202.00199.00200.00200.000.25%8,077
Oct 16, 2025200.00201.00198.00199.50199.501.79%4,381
Oct 15, 2025202.00205.00196.00196.00196.00-2.97%12,214
Oct 14, 2025197.50202.00195.50202.00202.003.06%8,122
Oct 13, 2025198.00198.50195.00196.00196.00-16,539
Oct 10, 2025187.50197.50174.00196.00196.004.26%36,021
Oct 9, 2025196.50197.00188.00188.00188.00-4.57%29,949
Oct 8, 2025197.50199.00197.00197.00197.00-1.01%21,860
Oct 7, 2025205.00205.00197.00199.00199.00-3.86%19,061
Oct 6, 2025211.00213.00205.00207.00207.00-3.27%11,119
Oct 3, 2025213.00216.00213.00214.00214.00-5,423
Oct 2, 2025217.00218.00214.00214.00214.00-0.47%16,248
Oct 1, 2025216.00218.00215.00215.00215.000.47%7,369
Sep 30, 2025220.00220.00214.00214.00214.00-2.73%10,601
Sep 29, 2025221.00221.00219.00220.00220.00-0.45%5,262
Sep 26, 2025219.00221.00219.00221.00221.000.91%4,975
Sep 25, 2025220.00220.00219.00219.00219.00-4,820
Sep 24, 2025217.00220.00216.00219.00219.001.39%3,375
Sep 23, 2025216.00220.00216.00216.00216.00-0.46%10,464
Sep 22, 2025218.00219.00216.00217.00217.00-0.46%6,940
Sep 19, 2025218.00220.00217.00218.00218.00-0.46%6,475
Sep 18, 2025221.00221.00219.00219.00219.00-0.90%19,699
Sep 17, 2025220.00221.00219.00221.00221.000.45%2,385
Sep 16, 2025217.00222.00216.00220.00220.001.38%28,165
Sep 15, 2025220.00221.00217.00217.00217.00-1.36%7,360
Sep 12, 2025220.00220.00218.00220.00220.00-10,052
Sep 11, 2025221.00221.00217.00220.00220.001.38%6,537
Sep 10, 2025220.00225.00217.00217.00217.00-0.91%11,651
Sep 9, 2025215.00220.00215.00219.00219.001.86%6,404
Sep 8, 2025210.00217.00210.00215.00215.002.38%3,913
Sep 5, 2025211.00212.00208.00210.00210.000.48%9,116
Sep 4, 2025207.00210.00207.00209.00209.00-14,680
Sep 3, 2025205.00210.00204.00209.00209.001.95%5,877
Sep 2, 2025202.00205.00201.00205.00205.001.99%6,508
Sep 1, 2025201.00202.00199.00201.00201.00-3,564
Aug 29, 2025200.00201.00199.00201.00201.000.50%2,217
Aug 28, 2025199.00200.00198.50200.00200.000.76%7,695
Aug 27, 2025198.50199.50198.00198.50198.500.25%7,453
Aug 26, 2025198.50199.00198.00198.00198.00-0.25%4,121
Aug 25, 2025199.00200.00198.50198.50198.50-4,153
Aug 22, 2025200.00200.00198.50198.50198.50-0.25%4,434
Aug 21, 2025199.50200.00199.00199.00199.00-0.50%7,651
Aug 20, 2025200.00201.00199.00200.00200.00-17,239