Krka, d. d. (LJSE:KRKG)
Slovenia · Delayed Price · Currency is EUR 214.00
+1.00 (0.47%)
At close: Jan 9, 2026
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | 0.47% | 2,183 |
| Jan 8, 2026 | 210.00 | 215.00 | 209.00 | 213.00 | 213.00 | 1.43% | 5,184 |
| Jan 7, 2026 | 210.00 | 210.00 | 207.00 | 210.00 | 210.00 | - | 3,235 |
| Jan 6, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2.94% | 3,468 |
| Jan 5, 2026 | 203.00 | 207.00 | 202.00 | 204.00 | 204.00 | 0.49% | 5,078 |
| Dec 30, 2025 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 2,064 |
| Dec 29, 2025 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | -1.46% | 1,839 |
| Dec 23, 2025 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 2,103 |
| Dec 22, 2025 | 210.00 | 210.00 | 201.00 | 205.00 | 205.00 | -2.38% | 1,722 |
| Dec 19, 2025 | 196.00 | 210.00 | 196.00 | 210.00 | 210.00 | 7.14% | 12,373 |
| Dec 18, 2025 | 197.00 | 197.50 | 195.50 | 196.00 | 196.00 | - | 4,980 |
| Dec 17, 2025 | 192.00 | 196.50 | 191.50 | 196.00 | 196.00 | 1.82% | 6,057 |
| Dec 16, 2025 | 196.00 | 196.00 | 192.00 | 192.50 | 192.50 | -2.28% | 5,760 |
| Dec 15, 2025 | 199.00 | 199.00 | 195.00 | 197.00 | 197.00 | -1.25% | 5,587 |
| Dec 12, 2025 | 199.50 | 200.00 | 199.00 | 199.50 | 199.50 | - | 5,106 |
| Dec 11, 2025 | 200.00 | 200.00 | 199.00 | 199.50 | 199.50 | -0.25% | 5,480 |
| Dec 10, 2025 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 2,256 |
| Dec 9, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 4,486 |
| Dec 8, 2025 | 201.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 6,249 |
| Dec 5, 2025 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 1,891 |
| Dec 4, 2025 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 4,031 |
| Dec 3, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 2,175 |
| Dec 2, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 1,839 |
| Dec 1, 2025 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 2,317 |
| Nov 28, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 1,902 |
| Nov 27, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 2,841 |
| Nov 26, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.49% | 2,705 |
| Nov 25, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 2,292 |
| Nov 24, 2025 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 3,246 |
| Nov 21, 2025 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.49% | 9,434 |
| Nov 20, 2025 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 4,311 |
| Nov 19, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 5,852 |
| Nov 18, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.48% | 3,261 |
| Nov 17, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | - | 3,696 |
| Nov 14, 2025 | 207.00 | 208.00 | 204.00 | 207.00 | 207.00 | 1.47% | 5,155 |
| Nov 13, 2025 | 203.00 | 207.00 | 203.00 | 204.00 | 204.00 | 0.99% | 3,459 |
| Nov 12, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.46% | 7,987 |
| Nov 11, 2025 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.99% | 1,749 |
| Nov 10, 2025 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -2.40% | 3,874 |
| Nov 7, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | 3,052 |
| Nov 6, 2025 | 205.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 3,235 |
| Nov 5, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 7,093 |
| Nov 4, 2025 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.49% | 3,536 |
| Nov 3, 2025 | 209.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.96% | 4,066 |
| Oct 30, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | 3,518 |
| Oct 29, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 4,138 |
| Oct 28, 2025 | 203.00 | 209.00 | 203.00 | 208.00 | 208.00 | 1.96% | 3,469 |
| Oct 27, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.92% | 5,664 |
| Oct 24, 2025 | 205.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.97% | 3,589 |
| Oct 23, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -2.37% | 6,720 |