Krka, d. d. (LJSE:KRKG)
Slovenia · Delayed Price · Currency is EUR 264.50
+1.50 (0.57%)
At close: Sep 1, 2026
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 264.00 | 264.50 | 263.00 | 264.50 | 264.50 | 0.57% | 3,403 |
| Aug 31, 2026 | 266.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.13% | 3,182 |
| Aug 28, 2026 | 266.00 | 266.00 | 263.00 | 266.00 | 266.00 | - | 1,433 |
| Aug 27, 2026 | 262.00 | 267.00 | 260.50 | 266.00 | 266.00 | 1.53% | 2,752 |
| Aug 26, 2026 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 4,037 |
| Aug 25, 2026 | 259.00 | 261.00 | 257.50 | 260.00 | 260.00 | 0.97% | 4,435 |
| Aug 24, 2026 | 260.00 | 260.00 | 257.50 | 257.50 | 257.50 | -0.96% | 3,866 |
| Aug 21, 2026 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | 0.19% | 20,404 |
| Aug 20, 2026 | 260.00 | 260.00 | 259.50 | 259.50 | 259.50 | -0.19% | 4,789 |
| Aug 19, 2026 | 260.00 | 260.00 | 259.50 | 260.00 | 260.00 | - | 4,098 |
| Aug 18, 2026 | 260.00 | 260.00 | 258.50 | 260.00 | 260.00 | - | 5,820 |
| Aug 17, 2026 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | 0.58% | 2,946 |
| Aug 14, 2026 | 260.00 | 260.50 | 258.50 | 258.50 | 258.50 | -0.58% | 971 |
| Aug 13, 2026 | 259.50 | 262.00 | 258.50 | 260.00 | 260.00 | 0.19% | 8,094 |
| Aug 12, 2026 | 260.00 | 260.00 | 258.50 | 259.50 | 259.50 | -0.19% | 2,359 |
| Aug 11, 2026 | 260.50 | 260.50 | 259.00 | 260.00 | 260.00 | - | 2,489 |
| Aug 10, 2026 | 260.50 | 260.50 | 258.50 | 260.00 | 260.00 | -0.19% | 5,134 |
| Aug 7, 2026 | 261.00 | 261.50 | 259.50 | 260.50 | 260.50 | 0.19% | 5,771 |
| Aug 6, 2026 | 261.50 | 261.50 | 259.50 | 260.00 | 260.00 | -0.57% | 8,955 |
| Aug 5, 2026 | 261.50 | 261.50 | 259.50 | 261.50 | 261.50 | 0.19% | 7,714 |
| Aug 4, 2026 | 262.00 | 262.00 | 259.50 | 261.00 | 261.00 | - | 2,866 |
| Aug 3, 2026 | 262.00 | 262.50 | 259.50 | 261.00 | 261.00 | 0.58% | 4,048 |
| Jul 31, 2026 | 263.00 | 263.00 | 257.00 | 259.50 | 259.50 | -1.33% | 5,086 |
| Jul 30, 2026 | 263.00 | 264.00 | 260.00 | 263.00 | 263.00 | 0.19% | 8,124 |
| Jul 29, 2026 | 262.00 | 263.00 | 261.00 | 262.50 | 262.50 | 0.19% | 4,487 |
| Jul 28, 2026 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | 0.38% | 5,726 |
| Jul 27, 2026 | 261.50 | 263.00 | 260.50 | 261.00 | 261.00 | -0.19% | 4,270 |
| Jul 24, 2026 | 260.50 | 262.00 | 258.00 | 261.50 | 261.50 | 0.19% | 7,068 |
| Jul 23, 2026 | 261.00 | 261.50 | 260.00 | 261.00 | 261.00 | 0.38% | 5,093 |
| Jul 22, 2026 | 261.00 | 261.50 | 259.00 | 260.00 | 260.00 | 0.39% | 5,111 |
| Jul 21, 2026 | 260.00 | 262.00 | 258.00 | 259.00 | 259.00 | 0.23% | 12,756 |
| Jul 20, 2026 | 269.50 | 269.50 | 267.50 | 267.50 | 258.42 | -0.37% | 5,940 |
| Jul 17, 2026 | 269.00 | 270.00 | 267.00 | 268.50 | 259.38 | 0.19% | 2,096 |
| Jul 16, 2026 | 267.50 | 270.00 | 266.00 | 268.00 | 258.90 | - | 7,778 |
| Jul 15, 2026 | 266.00 | 268.00 | 265.00 | 268.00 | 258.90 | 1.13% | 5,155 |
| Jul 14, 2026 | 264.00 | 266.00 | 262.50 | 265.00 | 256.00 | - | 5,245 |
| Jul 13, 2026 | 264.00 | 265.00 | 257.00 | 265.00 | 256.00 | 1.53% | 7,543 |
| Jul 10, 2026 | 264.00 | 265.00 | 260.00 | 261.00 | 252.14 | -0.76% | 8,143 |
| Jul 9, 2026 | 264.00 | 264.50 | 260.50 | 263.00 | 254.07 | 0.38% | 3,515 |
| Jul 8, 2026 | 265.00 | 265.00 | 260.00 | 262.00 | 253.10 | -0.76% | 7,397 |
| Jul 7, 2026 | 265.00 | 265.00 | 261.00 | 264.00 | 255.04 | 1.15% | 2,220 |
| Jul 6, 2026 | 264.00 | 264.00 | 260.00 | 261.00 | 252.14 | 0.38% | 1,253 |
| Jul 3, 2026 | 260.00 | 263.00 | 257.50 | 260.00 | 251.17 | 0.97% | 3,522 |
| Jul 2, 2026 | 255.50 | 258.50 | 255.00 | 257.50 | 248.76 | 0.19% | 2,934 |
| Jul 1, 2026 | 255.00 | 257.00 | 252.00 | 257.00 | 248.27 | 2.59% | 2,265 |
| Jun 30, 2026 | 254.00 | 254.00 | 250.00 | 250.50 | 241.99 | -1.38% | 5,050 |
| Jun 29, 2026 | 257.00 | 259.50 | 249.50 | 254.00 | 245.38 | -1.17% | 8,149 |
| Jun 26, 2026 | 260.00 | 260.00 | 257.00 | 257.00 | 248.27 | -1.91% | 5,403 |
| Jun 24, 2026 | 265.00 | 266.00 | 259.00 | 262.00 | 253.10 | 1.75% | 1,780 |
| Jun 23, 2026 | 260.00 | 262.00 | 257.50 | 257.50 | 248.76 | -0.96% | 3,038 |