Krka, d. d. (LJSE:KRKG)
Slovenia · Delayed Price · Currency is EUR 259.00
+0.58 (0.23%)
At close: Jul 21, 2026
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 265.00 | 265.00 | 260.00 | 260.00 | 251.17 | -0.57% | 2,696 |
| Jun 19, 2026 | 263.00 | 263.00 | 257.50 | 261.50 | 252.62 | -0.38% | 4,095 |
| Jun 18, 2026 | 264.00 | 264.00 | 262.00 | 262.50 | 253.59 | -0.57% | 6,762 |
| Jun 17, 2026 | 267.50 | 267.50 | 263.00 | 264.00 | 255.04 | - | 3,097 |
| Jun 16, 2026 | 265.00 | 267.00 | 262.00 | 264.00 | 255.04 | - | 1,854 |
| Jun 15, 2026 | 262.00 | 266.00 | 261.00 | 264.00 | 255.04 | 1.54% | 3,512 |
| Jun 12, 2026 | 260.00 | 265.00 | 257.00 | 260.00 | 251.17 | 1.17% | 4,420 |
| Jun 11, 2026 | 257.00 | 259.50 | 257.00 | 257.00 | 248.27 | 0.59% | 1,202 |
| Jun 10, 2026 | 257.00 | 257.00 | 255.50 | 255.50 | 246.82 | -0.20% | 1,672 |
| Jun 9, 2026 | 260.00 | 260.00 | 255.00 | 256.00 | 247.31 | - | 1,444 |
| Jun 8, 2026 | 256.00 | 259.00 | 256.00 | 256.00 | 247.31 | 0.39% | 1,895 |
| Jun 5, 2026 | 257.00 | 258.00 | 253.00 | 255.00 | 246.34 | - | 971 |
| Jun 4, 2026 | 255.00 | 255.00 | 252.00 | 255.00 | 246.34 | - | 1,472 |
| Jun 3, 2026 | 253.50 | 257.00 | 253.00 | 255.00 | 246.34 | - | 2,106 |
| Jun 2, 2026 | 255.00 | 257.00 | 253.00 | 255.00 | 246.34 | - | 1,265 |
| Jun 1, 2026 | 255.00 | 255.00 | 251.00 | 255.00 | 246.34 | 0.39% | 2,862 |
| May 29, 2026 | 255.00 | 255.00 | 251.00 | 254.00 | 245.38 | - | 1,584 |
| May 28, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 245.38 | -0.39% | 1,539 |
| May 27, 2026 | 256.00 | 256.00 | 253.00 | 255.00 | 246.34 | -0.39% | 1,776 |
| May 26, 2026 | 259.50 | 259.50 | 255.00 | 256.00 | 247.31 | -0.58% | 4,204 |
| May 25, 2026 | 259.00 | 259.50 | 255.00 | 257.50 | 248.76 | -0.39% | 2,316 |
| May 22, 2026 | 256.00 | 258.50 | 256.00 | 258.50 | 249.72 | 0.58% | 1,671 |
| May 21, 2026 | 257.00 | 257.00 | 255.00 | 257.00 | 248.27 | - | 1,032 |
| May 20, 2026 | 257.00 | 257.00 | 253.00 | 257.00 | 248.27 | - | 1,340 |
| May 19, 2026 | 258.00 | 258.00 | 254.00 | 257.00 | 248.27 | -0.39% | 1,062 |
| May 18, 2026 | 258.00 | 259.00 | 256.00 | 258.00 | 249.24 | - | 2,250 |
| May 15, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 249.24 | - | 2,737 |
| May 14, 2026 | 255.00 | 260.00 | 254.00 | 258.00 | 249.24 | 1.18% | 3,072 |
| May 13, 2026 | 253.00 | 255.00 | 252.50 | 255.00 | 246.34 | 0.79% | 2,784 |
| May 12, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 244.41 | 0.80% | 1,805 |