Krka, d. d. (VIE:KRKG)
Austria · Delayed Price · Currency is EUR 261.00
-2.00 (-0.76%)
At close: Aug 7, 2026
VIE:KRKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 28, 2026 | 269.50 | 273.00 | 269.50 | 273.00 | 273.00 | 3.61% | - |
| Jul 27, 2026 | 267.00 | 267.00 | 263.50 | 263.50 | 263.50 | -0.57% | - |
| Jul 24, 2026 | 263.50 | 265.00 | 261.00 | 265.00 | 265.00 | -0.19% | - |
| Jul 23, 2026 | 265.00 | 265.50 | 265.00 | 265.50 | 265.50 | -1.30% | - |
| Jul 22, 2026 | 259.50 | 269.00 | 259.50 | 269.00 | 269.00 | 1.70% | - |
| Jul 21, 2026 | 264.00 | 264.50 | 264.00 | 264.50 | 264.50 | 0.80% | - |
| Jul 20, 2026 | 269.00 | 271.50 | 269.00 | 271.50 | 262.40 | 0.56% | - |
| Jul 17, 2026 | 268.50 | 270.00 | 268.50 | 270.00 | 260.95 | 0.56% | - |
| Jul 16, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 259.50 | - | - |
| Jul 15, 2026 | 267.50 | 268.50 | 267.50 | 268.50 | 259.50 | - | - |
| Jul 14, 2026 | 265.50 | 268.50 | 265.50 | 268.50 | 259.50 | - | - |
| Jul 13, 2026 | 262.00 | 268.50 | 262.00 | 268.50 | 259.50 | 2.09% | - |
| Jul 10, 2026 | 263.50 | 264.00 | 262.00 | 263.00 | 254.18 | -0.19% | - |
| Jul 9, 2026 | 262.50 | 264.00 | 262.50 | 263.50 | 254.67 | 0.38% | - |
| Jul 8, 2026 | 263.00 | 263.50 | 260.50 | 262.50 | 253.70 | -1.13% | - |
| Jul 7, 2026 | 264.00 | 265.50 | 263.00 | 265.50 | 256.60 | 1.53% | - |
| Jul 6, 2026 | 262.50 | 262.50 | 261.50 | 261.50 | 252.74 | - | - |
| Jul 3, 2026 | 259.00 | 264.00 | 259.00 | 261.50 | 252.74 | 1.16% | - |
| Jul 2, 2026 | 258.50 | 259.00 | 258.00 | 258.50 | 249.84 | 0.39% | - |
| Jul 1, 2026 | 257.50 | 257.50 | 255.50 | 257.50 | 248.87 | 1.38% | - |
| Jun 30, 2026 | 254.50 | 260.50 | 253.50 | 254.00 | 245.49 | -0.59% | - |
| Jun 29, 2026 | 260.00 | 260.00 | 255.50 | 255.50 | 246.94 | -1.35% | - |
| Jun 26, 2026 | 266.00 | 266.00 | 259.00 | 259.00 | 250.32 | -2.08% | - |
| Jun 25, 2026 | 262.50 | 266.50 | 262.50 | 264.50 | 255.63 | - | - |
| Jun 24, 2026 | 259.00 | 265.00 | 259.00 | 264.50 | 255.63 | 2.12% | - |
| Jun 23, 2026 | 260.50 | 261.00 | 256.50 | 259.00 | 250.32 | -0.58% | - |
| Jun 22, 2026 | 262.50 | 263.50 | 260.50 | 260.50 | 251.77 | -2.80% | - |
| Jun 19, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 259.02 | 0.75% | - |
| Jun 18, 2026 | 267.00 | 267.00 | 266.00 | 266.00 | 257.08 | -1.48% | - |
| Jun 17, 2026 | 264.50 | 270.00 | 264.50 | 270.00 | 260.95 | 2.08% | - |
| Jun 16, 2026 | 264.50 | 265.00 | 264.50 | 264.50 | 255.63 | 0.38% | - |
| Jun 15, 2026 | 259.00 | 268.00 | 259.00 | 263.50 | 254.67 | 1.93% | - |
| Jun 12, 2026 | 258.50 | 260.00 | 258.50 | 258.50 | 249.84 | -0.19% | - |
| Jun 11, 2026 | 258.00 | 261.00 | 258.00 | 259.00 | 250.32 | 0.39% | - |
| Jun 10, 2026 | 258.50 | 258.50 | 258.00 | 258.00 | 249.35 | -0.77% | - |
| Jun 9, 2026 | 262.50 | 262.50 | 260.00 | 260.00 | 251.29 | -1.70% | - |
| Jun 8, 2026 | 260.50 | 265.00 | 260.50 | 264.50 | 255.63 | 2.72% | - |
| Jun 5, 2026 | 261.00 | 261.00 | 257.00 | 257.50 | 248.87 | - | 20 |
| Jun 4, 2026 | 256.00 | 257.50 | 256.00 | 257.50 | 248.87 | 0.39% | - |
| Jun 3, 2026 | 259.50 | 259.50 | 256.50 | 256.50 | 247.90 | 0.20% | - |
| Jun 2, 2026 | 255.50 | 256.00 | 255.50 | 256.00 | 247.42 | -0.39% | - |
| Jun 1, 2026 | 255.50 | 257.00 | 254.00 | 257.00 | 248.39 | 0.98% | - |