Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 866.00
+2.00 (0.23%)
At close: Dec 5, 2025
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 860.00 | 866.00 | 854.00 | 866.00 | 866.00 | 0.23% | 7 |
| Dec 4, 2025 | 868.00 | 868.00 | 862.00 | 864.00 | 864.00 | -0.23% | 18 |
| Dec 3, 2025 | 860.00 | 866.00 | 852.00 | 866.00 | 866.00 | -0.46% | 25 |
| Dec 2, 2025 | 880.00 | 880.00 | 868.00 | 870.00 | 870.00 | -1.14% | 23 |
| Dec 1, 2025 | 878.00 | 880.00 | 868.00 | 880.00 | 880.00 | 1.15% | 31 |
| Nov 28, 2025 | 878.00 | 878.00 | 862.00 | 870.00 | 870.00 | 0.46% | 27 |
| Nov 27, 2025 | 880.00 | 880.00 | 860.00 | 866.00 | 866.00 | -0.46% | 18 |
| Nov 26, 2025 | 866.00 | 870.00 | 858.00 | 870.00 | 870.00 | 0.46% | 30 |
| Nov 25, 2025 | 858.00 | 866.00 | 858.00 | 866.00 | 866.00 | 0.93% | 8 |
| Nov 24, 2025 | 850.00 | 868.00 | 848.00 | 858.00 | 858.00 | -1.38% | 12 |
| Nov 21, 2025 | 870.00 | 870.00 | 852.00 | 870.00 | 870.00 | - | 60 |
| Nov 20, 2025 | 866.00 | 870.00 | 866.00 | 870.00 | 870.00 | 0.23% | 55 |
| Nov 19, 2025 | 870.00 | 878.00 | 864.00 | 868.00 | 868.00 | - | 46 |
| Nov 18, 2025 | 870.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.23% | 118 |
| Nov 17, 2025 | 864.00 | 880.00 | 864.00 | 870.00 | 870.00 | -1.14% | 21 |
| Nov 14, 2025 | 890.00 | 890.00 | 872.00 | 880.00 | 880.00 | 1.38% | 56 |
| Nov 13, 2025 | 866.00 | 882.00 | 866.00 | 868.00 | 868.00 | 0.70% | 62 |
| Nov 12, 2025 | 906.00 | 906.00 | 860.00 | 862.00 | 862.00 | -3.15% | 115 |
| Nov 10, 2025 | 908.00 | 908.00 | 856.00 | 890.00 | 890.00 | - | 168 |
| Nov 7, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 138 |
| Nov 6, 2025 | 882.00 | 890.00 | 878.00 | 890.00 | 890.00 | -1.11% | 45 |
| Nov 5, 2025 | 872.00 | 900.00 | 860.00 | 900.00 | 900.00 | 3.45% | 89 |
| Nov 4, 2025 | 908.00 | 908.00 | 870.00 | 870.00 | 870.00 | -0.68% | 120 |
| Nov 3, 2025 | 900.00 | 900.00 | 870.00 | 876.00 | 876.00 | -1.57% | 121 |
| Oct 31, 2025 | 886.00 | 892.00 | 886.00 | 890.00 | 890.00 | 1.37% | 74 |
| Oct 30, 2025 | 878.00 | 888.00 | 878.00 | 878.00 | 878.00 | 0.23% | 244 |
| Oct 29, 2025 | 884.00 | 888.00 | 868.00 | 876.00 | 876.00 | -1.13% | 20 |
| Oct 28, 2025 | 872.00 | 888.00 | 866.00 | 886.00 | 886.00 | 3.26% | 30 |
| Oct 27, 2025 | 860.00 | 876.00 | 850.00 | 858.00 | 858.00 | -3.38% | 104 |
| Oct 24, 2025 | 860.00 | 888.00 | 860.00 | 888.00 | 888.00 | 1.60% | 66 |
| Oct 23, 2025 | 896.00 | 896.00 | 846.00 | 874.00 | 874.00 | -2.67% | 67 |
| Oct 22, 2025 | 920.00 | 920.00 | 868.00 | 898.00 | 898.00 | -0.22% | 150 |
| Oct 21, 2025 | 892.00 | 900.00 | 860.00 | 900.00 | 900.00 | 3.21% | 39 |
| Oct 20, 2025 | 840.00 | 872.00 | 840.00 | 872.00 | 872.00 | 3.56% | 21 |
| Oct 17, 2025 | 850.00 | 856.00 | 840.00 | 842.00 | 842.00 | -0.24% | 42 |
| Oct 16, 2025 | 836.00 | 872.00 | 836.00 | 844.00 | 844.00 | 0.96% | 62 |
| Oct 15, 2025 | 870.00 | 890.00 | 832.00 | 836.00 | 836.00 | -2.56% | 82 |
| Oct 14, 2025 | 836.00 | 858.00 | 830.00 | 858.00 | 858.00 | 3.62% | 73 |
| Oct 13, 2025 | 850.00 | 850.00 | 828.00 | 828.00 | 828.00 | -1.43% | 90 |
| Oct 10, 2025 | 806.00 | 842.00 | 748.00 | 840.00 | 840.00 | 4.22% | 562 |
| Oct 9, 2025 | 848.00 | 848.00 | 804.00 | 806.00 | 806.00 | -4.50% | 430 |
| Oct 8, 2025 | 850.00 | 852.00 | 840.00 | 844.00 | 844.00 | -0.71% | 92 |
| Oct 7, 2025 | 886.00 | 886.00 | 844.00 | 850.00 | 850.00 | -3.41% | 91 |
| Oct 6, 2025 | 916.00 | 918.00 | 874.00 | 880.00 | 880.00 | -4.35% | 359 |
| Oct 3, 2025 | 944.00 | 944.00 | 912.00 | 920.00 | 920.00 | -0.86% | 36 |
| Oct 2, 2025 | 930.00 | 930.00 | 906.00 | 928.00 | 928.00 | 1.09% | 139 |
| Oct 1, 2025 | 918.00 | 942.00 | 888.00 | 918.00 | 918.00 | - | 101 |
| Sep 30, 2025 | 958.00 | 958.00 | 918.00 | 918.00 | 918.00 | -2.96% | 52 |
| Sep 29, 2025 | 952.00 | 960.00 | 934.00 | 946.00 | 946.00 | 1.28% | 26 |
| Sep 26, 2025 | 928.00 | 946.00 | 928.00 | 934.00 | 934.00 | 0.65% | 46 |