Krka, d. d. (LJSE:KRKG)
Slovenia · Delayed Price · Currency is EUR 199.00
-8.00 (-3.86%)
At close: Oct 7, 2025
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 205.00 | 205.00 | 197.00 | 199.00 | 199.00 | -3.86% | 19,061 |
| Oct 6, 2025 | 211.00 | 213.00 | 205.00 | 207.00 | 207.00 | -3.27% | 11,119 |
| Oct 3, 2025 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | - | 5,423 |
| Oct 2, 2025 | 217.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.47% | 16,248 |
| Oct 1, 2025 | 216.00 | 218.00 | 215.00 | 215.00 | 215.00 | 0.47% | 7,369 |
| Sep 30, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 10,601 |
| Sep 29, 2025 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 5,262 |
| Sep 26, 2025 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.91% | 4,975 |
| Sep 25, 2025 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | - | 4,820 |
| Sep 24, 2025 | 217.00 | 220.00 | 216.00 | 219.00 | 219.00 | 1.39% | 3,375 |
| Sep 23, 2025 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.46% | 10,464 |
| Sep 22, 2025 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.46% | 6,940 |
| Sep 19, 2025 | 218.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.46% | 6,475 |
| Sep 18, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.90% | 19,699 |
| Sep 17, 2025 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.45% | 2,385 |
| Sep 16, 2025 | 217.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.38% | 28,165 |
| Sep 15, 2025 | 220.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.36% | 7,360 |
| Sep 12, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 10,052 |
| Sep 11, 2025 | 221.00 | 221.00 | 217.00 | 220.00 | 220.00 | 1.38% | 6,537 |
| Sep 10, 2025 | 220.00 | 225.00 | 217.00 | 217.00 | 217.00 | -0.91% | 11,651 |
| Sep 9, 2025 | 215.00 | 220.00 | 215.00 | 219.00 | 219.00 | 1.86% | 6,404 |
| Sep 8, 2025 | 210.00 | 217.00 | 210.00 | 215.00 | 215.00 | 2.38% | 3,913 |
| Sep 5, 2025 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.48% | 9,116 |
| Sep 4, 2025 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | - | 14,680 |
| Sep 3, 2025 | 205.00 | 210.00 | 204.00 | 209.00 | 209.00 | 1.95% | 5,877 |
| Sep 2, 2025 | 202.00 | 205.00 | 201.00 | 205.00 | 205.00 | 1.99% | 6,508 |
| Sep 1, 2025 | 201.00 | 202.00 | 199.00 | 201.00 | 201.00 | - | 3,564 |
| Aug 29, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.50% | 2,217 |
| Aug 28, 2025 | 199.00 | 200.00 | 198.50 | 200.00 | 200.00 | 0.76% | 7,695 |
| Aug 27, 2025 | 198.50 | 199.50 | 198.00 | 198.50 | 198.50 | 0.25% | 7,453 |
| Aug 26, 2025 | 198.50 | 199.00 | 198.00 | 198.00 | 198.00 | -0.25% | 4,121 |
| Aug 25, 2025 | 199.00 | 200.00 | 198.50 | 198.50 | 198.50 | - | 4,153 |
| Aug 22, 2025 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.25% | 4,434 |
| Aug 21, 2025 | 199.50 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 7,651 |
| Aug 20, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 17,239 |
| Aug 19, 2025 | 200.00 | 202.00 | 199.50 | 200.00 | 200.00 | 0.50% | 11,579 |
| Aug 18, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 12,075 |
| Aug 14, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | -1.00% | 7,515 |
| Aug 13, 2025 | 201.00 | 201.00 | 199.00 | 201.00 | 201.00 | 1.01% | 18,583 |
| Aug 12, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.25% | 27,462 |
| Aug 11, 2025 | 199.50 | 199.50 | 198.00 | 198.50 | 198.50 | - | 8,601 |
| Aug 8, 2025 | 198.00 | 199.50 | 198.00 | 198.50 | 198.50 | -0.50% | 577 |
| Aug 7, 2025 | 199.50 | 199.50 | 197.00 | 199.50 | 199.50 | 1.53% | 13,806 |
| Aug 6, 2025 | 199.50 | 199.50 | 196.50 | 196.50 | 196.50 | -1.75% | 9,607 |
| Aug 5, 2025 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.01% | 9,184 |
| Aug 4, 2025 | 197.50 | 198.50 | 197.50 | 198.00 | 198.00 | -0.25% | 9,683 |
| Aug 1, 2025 | 199.00 | 199.50 | 196.50 | 198.50 | 198.50 | -0.50% | 8,610 |
| Jul 31, 2025 | 200.00 | 200.00 | 199.00 | 199.50 | 199.50 | 0.50% | 4,907 |
| Jul 30, 2025 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.75% | 5,562 |
| Jul 29, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.25% | 7,612 |