Krka, d. d. (LJSE:KRKG)
Slovenia · Delayed Price · Currency is EUR 257.00
-1.00 (-0.39%)
At close: May 19, 2026
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 258.00 | 258.00 | 254.00 | 257.00 | 257.00 | -0.39% | 1,062 |
| May 18, 2026 | 258.00 | 259.00 | 256.00 | 258.00 | 258.00 | - | 2,250 |
| May 15, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 2,737 |
| May 14, 2026 | 255.00 | 260.00 | 254.00 | 258.00 | 258.00 | 1.18% | 3,072 |
| May 13, 2026 | 253.00 | 255.00 | 252.50 | 255.00 | 255.00 | 0.79% | 2,784 |
| May 12, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.80% | 1,805 |
| May 11, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.80% | 1,947 |
| May 8, 2026 | 248.00 | 249.50 | 246.00 | 249.00 | 249.00 | 1.22% | 2,261 |
| May 7, 2026 | 245.50 | 246.00 | 245.00 | 246.00 | 246.00 | 0.41% | 3,399 |
| May 6, 2026 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | 0.41% | 2,377 |
| May 5, 2026 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.41% | 3,195 |
| May 4, 2026 | 244.50 | 245.00 | 242.50 | 245.00 | 245.00 | 0.41% | 6,266 |
| Apr 30, 2026 | 243.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.46% | 4,410 |
| Apr 29, 2026 | 244.00 | 244.00 | 240.00 | 240.50 | 240.50 | -1.23% | 3,926 |
| Apr 28, 2026 | 241.00 | 244.00 | 240.00 | 243.50 | 243.50 | -0.20% | 1,876 |
| Apr 24, 2026 | 241.50 | 244.00 | 241.50 | 244.00 | 244.00 | 1.04% | 1,730 |
| Apr 23, 2026 | 243.50 | 243.50 | 241.00 | 241.50 | 241.50 | 0.21% | 1,472 |
| Apr 22, 2026 | 242.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.41% | 4,709 |
| Apr 21, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 3,733 |
| Apr 20, 2026 | 244.50 | 245.00 | 243.00 | 244.00 | 244.00 | - | 2,296 |
| Apr 17, 2026 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 4,537 |
| Apr 16, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | 0.21% | 3,900 |
| Apr 15, 2026 | 244.00 | 244.00 | 242.00 | 243.50 | 243.50 | 0.62% | 3,980 |
| Apr 14, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1.04% | 3,949 |
| Apr 13, 2026 | 239.50 | 241.50 | 238.00 | 239.50 | 239.50 | - | 4,900 |
| Apr 10, 2026 | 239.00 | 240.00 | 237.00 | 239.50 | 239.50 | 1.48% | 4,762 |
| Apr 9, 2026 | 237.00 | 237.00 | 235.50 | 236.00 | 236.00 | - | 3,486 |
| Apr 8, 2026 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.85% | 6,028 |
| Apr 7, 2026 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | - | 2,708 |
| Apr 2, 2026 | 235.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 3,858 |
| Apr 1, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 4,586 |
| Mar 31, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | -0.43% | 3,765 |
| Mar 30, 2026 | 229.00 | 235.00 | 228.00 | 234.00 | 234.00 | 2.18% | 5,756 |
| Mar 27, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | -0.43% | 2,592 |
| Mar 26, 2026 | 231.00 | 231.00 | 225.00 | 230.00 | 230.00 | - | 3,231 |
| Mar 25, 2026 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | - | 2,457 |
| Mar 24, 2026 | 228.00 | 231.00 | 225.00 | 230.00 | 230.00 | 1.32% | 3,136 |
| Mar 23, 2026 | 229.00 | 229.00 | 220.00 | 227.00 | 227.00 | -0.44% | 7,292 |
| Mar 20, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 5,013 |
| Mar 19, 2026 | 233.00 | 233.00 | 227.00 | 232.00 | 232.00 | - | 3,736 |
| Mar 18, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 1,961 |
| Mar 17, 2026 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | - | 2,728 |
| Mar 16, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 1,701 |
| Mar 13, 2026 | 229.00 | 231.00 | 223.00 | 230.00 | 230.00 | 0.44% | 5,534 |
| Mar 12, 2026 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | -0.43% | 2,412 |
| Mar 11, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | - | 2,991 |
| Mar 10, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.44% | 4,972 |
| Mar 9, 2026 | 224.00 | 229.00 | 220.00 | 229.00 | 229.00 | -0.43% | 3,676 |
| Mar 6, 2026 | 230.00 | 233.00 | 225.00 | 230.00 | 230.00 | -0.86% | 7,888 |
| Mar 5, 2026 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.31% | 8,474 |