Krka, d. d. (LJSE:KRKG)
Slovenia · Delayed Price · Currency is EUR 227.00
-3.00 (-1.30%)
At close: Feb 2, 2026
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -1.30% | 3,125 |
| Jan 30, 2026 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 2.22% | 4,919 |
| Jan 29, 2026 | 225.00 | 228.00 | 224.00 | 225.00 | 225.00 | 0.45% | 3,330 |
| Jan 28, 2026 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | 0.45% | 4,110 |
| Jan 27, 2026 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.45% | 5,467 |
| Jan 26, 2026 | 225.00 | 227.00 | 224.00 | 224.00 | 224.00 | 0.45% | 5,099 |
| Jan 23, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.89% | 9,200 |
| Jan 22, 2026 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 5,893 |
| Jan 21, 2026 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.92% | 5,219 |
| Jan 20, 2026 | 221.00 | 221.00 | 217.00 | 218.00 | 218.00 | -1.36% | 3,230 |
| Jan 19, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | - | 3,051 |
| Jan 16, 2026 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.91% | 3,519 |
| Jan 15, 2026 | 221.00 | 221.00 | 216.00 | 219.00 | 219.00 | -0.90% | 4,456 |
| Jan 14, 2026 | 219.00 | 224.00 | 219.00 | 221.00 | 221.00 | 0.91% | 5,260 |
| Jan 13, 2026 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.92% | 2,231 |
| Jan 12, 2026 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.40% | 3,286 |
| 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 |