Krka, d. d. (LJSE:KRKG)
Slovenia · Delayed Price · Currency is EUR 249.00
0.00 (0.00%)
At close: Nov 3, 2026
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 249.00 | 249.00 | 247.50 | 249.00 | 249.00 | - | 23,601 |
| Nov 2, 2026 | 253.00 | 253.00 | 247.00 | 249.00 | 249.00 | -1.58% | 3,735 |
| Oct 30, 2026 | 252.00 | 253.00 | 250.50 | 253.00 | 253.00 | 0.40% | 2,094 |
| Oct 29, 2026 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | 0.40% | 2,733 |
| Oct 28, 2026 | 253.00 | 253.50 | 251.00 | 251.00 | 251.00 | -0.59% | 4,504 |
| Oct 27, 2026 | 253.00 | 253.00 | 252.00 | 252.50 | 252.50 | -0.20% | 2,255 |
| Oct 26, 2026 | 255.00 | 255.00 | 253.00 | 253.00 | 253.00 | -1.17% | 2,865 |
| Oct 23, 2026 | 255.00 | 257.00 | 255.00 | 256.00 | 256.00 | - | 1,626 |
| Oct 22, 2026 | 256.00 | 257.50 | 254.00 | 256.00 | 256.00 | 0.39% | 1,935 |
| Oct 21, 2026 | 257.50 | 257.50 | 254.50 | 255.00 | 255.00 | -0.39% | 8,151 |
| Oct 20, 2026 | 257.00 | 257.00 | 255.00 | 256.00 | 256.00 | - | 3,043 |
| Oct 19, 2026 | 258.50 | 258.50 | 255.00 | 256.00 | 256.00 | -0.78% | 2,438 |
| Oct 16, 2026 | 257.00 | 258.50 | 257.00 | 258.00 | 258.00 | 0.78% | 1,730 |
| Oct 15, 2026 | 255.00 | 256.50 | 254.50 | 256.00 | 256.00 | -0.39% | 2,936 |
| Oct 14, 2026 | 258.00 | 258.00 | 255.00 | 257.00 | 257.00 | - | 2,008 |
| Oct 13, 2026 | 259.00 | 260.00 | 254.00 | 257.00 | 257.00 | -0.39% | 4,157 |
| Oct 12, 2026 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.19% | 2,140 |
| Oct 9, 2026 | 256.50 | 259.00 | 256.50 | 258.50 | 258.50 | 0.78% | 2,088 |
| Oct 8, 2026 | 258.50 | 258.50 | 256.50 | 256.50 | 256.50 | -0.39% | 3,643 |
| Oct 7, 2026 | 259.00 | 259.00 | 257.00 | 257.50 | 257.50 | -0.19% | 5,407 |
| Oct 6, 2026 | 257.00 | 259.00 | 256.00 | 258.00 | 258.00 | 0.39% | 3,153 |
| Oct 5, 2026 | 252.00 | 257.00 | 252.00 | 257.00 | 257.00 | 0.98% | 4,978 |
| Oct 2, 2026 | 258.00 | 258.00 | 253.00 | 254.50 | 254.50 | -0.78% | 2,961 |
| Oct 1, 2026 | 259.00 | 259.00 | 256.50 | 256.50 | 256.50 | -0.77% | 4,603 |
| Sep 30, 2026 | 258.50 | 260.00 | 258.50 | 258.50 | 258.50 | -0.58% | 6,928 |
| Sep 29, 2026 | 260.50 | 261.00 | 258.00 | 260.00 | 260.00 | -0.19% | 6,944 |
| Sep 28, 2026 | 259.00 | 261.00 | 259.00 | 260.50 | 260.50 | 0.19% | 1,809 |
| Sep 25, 2026 | 260.00 | 261.00 | 259.00 | 260.00 | 260.00 | - | 2,163 |
| Sep 24, 2026 | 261.00 | 261.00 | 259.50 | 260.00 | 260.00 | - | 1,948 |
| Sep 23, 2026 | 259.50 | 261.00 | 259.00 | 260.00 | 260.00 | 0.19% | 2,528 |
| Sep 22, 2026 | 262.50 | 262.50 | 259.50 | 259.50 | 259.50 | -0.19% | 2,071 |
| Sep 21, 2026 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | - | 7,407 |
| Sep 18, 2026 | 263.00 | 263.00 | 259.50 | 260.00 | 260.00 | -0.95% | 4,699 |
| Sep 17, 2026 | 263.00 | 263.00 | 260.00 | 262.50 | 262.50 | - | 4,516 |
| Sep 16, 2026 | 262.50 | 262.50 | 259.50 | 262.50 | 262.50 | 0.96% | 5,111 |
| Sep 15, 2026 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | -0.95% | 4,250 |
| Sep 14, 2026 | 260.00 | 263.00 | 260.00 | 262.50 | 262.50 | 0.96% | 1,687 |
| Sep 11, 2026 | 261.00 | 263.00 | 259.50 | 260.00 | 260.00 | -0.38% | 4,454 |
| Sep 10, 2026 | 260.00 | 263.00 | 260.00 | 261.00 | 261.00 | - | 3,752 |
| Sep 9, 2026 | 259.00 | 265.00 | 259.00 | 261.00 | 261.00 | 0.38% | 2,799 |
| Sep 8, 2026 | 263.00 | 263.00 | 259.50 | 260.00 | 260.00 | -0.76% | 4,409 |
| Sep 7, 2026 | 265.00 | 265.00 | 261.50 | 262.00 | 262.00 | -1.50% | 4,700 |
| Sep 4, 2026 | 263.00 | 266.00 | 261.00 | 266.00 | 266.00 | 2.31% | 3,173 |
| Sep 3, 2026 | 263.00 | 263.50 | 260.00 | 260.00 | 260.00 | -0.19% | 3,327 |
| Sep 2, 2026 | 264.50 | 264.50 | 260.50 | 260.50 | 260.50 | -1.51% | 8,106 |
| 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 |