Krka, d. d. (VIE:KRKG)
Austria · Delayed Price · Currency is EUR 259.50
-0.50 (-0.19%)
At close: Oct 8, 2026
VIE:KRKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 257.50 | 259.50 | 257.50 | 259.50 | 259.50 | -0.19% | - |
| Oct 7, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | - |
| Oct 6, 2026 | 257.50 | 258.50 | 257.50 | 258.00 | 258.00 | 0.19% | - |
| Oct 5, 2026 | 255.00 | 257.50 | 255.00 | 257.50 | 257.50 | 0.98% | - |
| Oct 2, 2026 | 257.00 | 257.00 | 255.00 | 255.00 | 255.00 | -0.78% | - |
| Oct 1, 2026 | 258.50 | 258.50 | 257.00 | 257.00 | 257.00 | -1.15% | - |
| Sep 29, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | -0.38% | - |
| Sep 28, 2026 | 260.50 | 261.00 | 260.50 | 261.00 | 261.00 | 0.19% | - |
| Sep 25, 2026 | 261.50 | 261.50 | 260.50 | 260.50 | 260.50 | - | - |
| Sep 24, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -0.19% | - |
| Sep 23, 2026 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | - |
| Sep 22, 2026 | 260.50 | 263.00 | 260.00 | 260.00 | 260.00 | -0.19% | - |
| Sep 21, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | - |
| Sep 18, 2026 | 262.50 | 262.50 | 260.50 | 260.50 | 260.50 | -0.95% | - |
| Sep 17, 2026 | 262.50 | 263.00 | 262.50 | 263.00 | 263.00 | -0.19% | - |
| Sep 16, 2026 | 260.50 | 263.50 | 260.50 | 263.50 | 263.50 | 0.19% | - |
| Sep 15, 2026 | 262.50 | 263.00 | 261.50 | 263.00 | 263.00 | -0.57% | - |
| Sep 14, 2026 | 262.00 | 264.50 | 262.00 | 264.50 | 264.50 | 0.76% | - |
| Sep 11, 2026 | 261.00 | 262.50 | 261.00 | 262.50 | 262.50 | 0.38% | - |
| Sep 10, 2026 | 261.50 | 263.00 | 260.50 | 261.50 | 261.50 | - | - |
| Sep 9, 2026 | 263.50 | 264.50 | 261.50 | 261.50 | 261.50 | 0.19% | - |
| Sep 8, 2026 | 262.50 | 264.00 | 261.00 | 261.00 | 261.00 | -0.57% | - |
| Sep 7, 2026 | 265.50 | 265.50 | 262.50 | 262.50 | 262.50 | -1.13% | - |
| Sep 4, 2026 | 264.00 | 265.50 | 264.00 | 265.50 | 265.50 | 1.92% | - |
| Sep 3, 2026 | 261.00 | 263.50 | 260.50 | 260.50 | 260.50 | -0.19% | - |
| Sep 2, 2026 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.51% | - |
| Sep 1, 2026 | 263.50 | 265.00 | 263.50 | 265.00 | 265.00 | 0.57% | - |
| Aug 31, 2026 | 266.50 | 267.00 | 263.50 | 263.50 | 263.50 | -1.13% | - |
| Aug 28, 2026 | 266.50 | 266.50 | 264.50 | 266.50 | 266.50 | - | - |
| Aug 27, 2026 | 262.50 | 267.00 | 262.50 | 266.50 | 266.50 | 1.52% | - |
| Aug 26, 2026 | 261.00 | 262.50 | 261.00 | 262.50 | 262.50 | 0.57% | - |
| Aug 25, 2026 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 0.97% | - |
| Aug 24, 2026 | 260.50 | 260.50 | 258.50 | 258.50 | 258.50 | -0.96% | - |
| Aug 21, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | - |
| Aug 20, 2026 | 260.50 | 260.50 | 260.00 | 260.00 | 260.00 | -0.19% | - |
| Aug 18, 2026 | 260.00 | 260.50 | 260.00 | 260.50 | 260.50 | 0.97% | - |
| Aug 17, 2026 | 260.50 | 260.50 | 258.00 | 258.00 | 258.00 | -0.39% | - |
| Aug 14, 2026 | 260.50 | 260.50 | 259.00 | 259.00 | 259.00 | 0.97% | - |
| Aug 13, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -2.47% | - |
| Aug 12, 2026 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | 0.19% | - |
| Aug 11, 2026 | 259.50 | 262.50 | 259.50 | 262.50 | 262.50 | 0.77% | - |
| Aug 10, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -0.19% | - |
| Aug 7, 2026 | 261.50 | 261.50 | 259.50 | 261.00 | 261.00 | -0.76% | - |
| Aug 6, 2026 | 262.00 | 266.00 | 262.00 | 263.00 | 263.00 | -1.13% | - |
| Aug 5, 2026 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | -1.48% | - |
| Aug 4, 2026 | 262.00 | 270.50 | 262.00 | 270.00 | 270.00 | 2.27% | - |
| Aug 3, 2026 | 264.50 | 264.50 | 263.50 | 264.00 | 264.00 | 1.54% | - |
| Jul 31, 2026 | 265.50 | 265.50 | 260.00 | 260.00 | 260.00 | -3.88% | - |
| Jul 30, 2026 | 266.00 | 270.50 | 265.00 | 270.50 | 270.50 | 2.08% | - |
| Jul 29, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -2.93% | - |