Krka, d. d. (LJSE:KRKG)
Slovenia flag Slovenia · Delayed Price · Currency is EUR
198.50
0.00 (0.00%)
At close: Aug 25, 2025

Krka, d. d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025199.00200.00198.50198.50198.50-4,138
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
Aug 19, 2025200.00202.00199.50200.00200.000.50%11,579
Aug 18, 2025199.00200.00199.00199.00199.00-12,075
Aug 14, 2025201.00201.00199.00199.00199.00-1.00%7,515
Aug 13, 2025201.00201.00199.00201.00201.001.01%18,583
Aug 12, 2025199.00200.00198.00199.00199.000.25%27,462
Aug 11, 2025199.50199.50198.00198.50198.50-8,601
Aug 8, 2025198.00199.50198.00198.50198.50-0.50%577
Aug 7, 2025199.50199.50197.00199.50199.501.53%13,806
Aug 6, 2025199.50199.50196.50196.50196.50-1.75%9,607
Aug 5, 2025198.00200.00195.00200.00200.001.01%9,184
Aug 4, 2025197.50198.50197.50198.00198.00-0.25%9,683
Aug 1, 2025199.00199.50196.50198.50198.50-0.50%8,610
Jul 31, 2025200.00200.00199.00199.50199.500.50%4,907
Jul 30, 2025200.00200.00198.50198.50198.50-0.75%5,562
Jul 29, 2025200.00200.00199.00200.00200.000.25%7,612
Jul 28, 2025197.00199.50196.00199.50199.502.57%8,388
Jul 25, 2025194.00196.00193.50194.50194.500.26%7,003
Jul 24, 2025195.00196.00193.50194.00194.00-0.77%5,329
Jul 23, 2025196.00197.00195.00195.50195.50-0.26%4,886
Jul 22, 2025192.00196.00190.50196.00196.00-1.51%9,466
Jul 21, 2025198.50199.50198.00199.00190.73-9,162
Jul 18, 2025199.00199.50198.50199.00190.73-7,948
Jul 17, 2025199.00199.50198.50199.00190.73-5,538
Jul 16, 2025199.50199.50198.50199.00190.73-0.25%6,419
Jul 15, 2025199.50199.50199.00199.50191.21-4,074
Jul 14, 2025199.00199.50199.00199.50191.210.50%4,813
Jul 11, 2025198.50199.50197.00198.50190.251.28%7,133
Jul 10, 2025195.00197.00195.00196.00187.850.26%4,500
Jul 9, 2025197.50197.50195.00195.50187.380.26%6,881
Jul 8, 2025195.00196.00195.00195.00186.900.26%4,342
Jul 7, 2025195.00196.00194.00194.50186.42-7,608
Jul 4, 2025194.00194.50194.00194.50186.420.26%1,274
Jul 3, 2025194.00194.00193.50194.00185.94-6,481
Jul 2, 2025193.00194.00193.00194.00185.940.52%3,723
Jul 1, 2025194.00194.00192.50193.00184.98-0.26%6,038
Jun 30, 2025192.50195.00192.50193.50185.460.78%6,338
Jun 27, 2025193.00194.50191.50192.00184.020.26%6,207
Jun 26, 2025191.00194.00191.00191.50183.540.52%10,175
Jun 24, 2025192.00192.00190.50190.50182.58-3,897
Jun 23, 2025191.00192.50190.00190.50182.58-0.26%2,376
Jun 20, 2025191.50192.00191.00191.00183.061.06%4,123
Jun 19, 2025190.50192.50189.00189.00181.15-0.53%3,744
Jun 18, 2025191.00192.00190.00190.00182.100.26%3,939
Jun 17, 2025190.00191.50189.50189.50181.620.26%7,424
Jun 16, 2025190.00190.00188.00189.00181.150.53%3,712
Jun 13, 2025188.00189.50188.00188.00180.19-1,744