Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 940.00
+8.00 (0.86%)
Sep 12, 2025, 4:14 PM CET
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | 0.86% | 8 |
| Sep 11, 2025 | 988.00 | 988.00 | 932.00 | 932.00 | 932.00 | 0.22% | 14 |
| Sep 10, 2025 | 950.00 | 950.00 | 918.00 | 930.00 | 930.00 | 0.22% | 182 |
| Sep 9, 2025 | 908.00 | 928.00 | 908.00 | 928.00 | 928.00 | 1.98% | 418 |
| Sep 8, 2025 | 892.00 | 928.00 | 892.00 | 910.00 | 910.00 | 2.02% | 93 |
| Sep 5, 2025 | 884.00 | 892.00 | 884.00 | 892.00 | 892.00 | 0.90% | 37 |
| Sep 4, 2025 | 884.00 | 892.00 | 880.00 | 884.00 | 884.00 | - | 32 |
| Sep 3, 2025 | 844.00 | 890.00 | 796.00 | 884.00 | 884.00 | 1.84% | 1,177 |
| Sep 2, 2025 | 842.00 | 874.00 | 842.00 | 868.00 | 868.00 | 3.09% | 515 |
| Sep 1, 2025 | 850.00 | 856.00 | 842.00 | 842.00 | 842.00 | -1.41% | 425 |
| Aug 29, 2025 | 846.00 | 854.00 | 844.00 | 854.00 | 854.00 | 0.47% | 399 |
| Aug 28, 2025 | 844.00 | 850.00 | 842.00 | 850.00 | 850.00 | 0.71% | 362 |
| Aug 27, 2025 | 844.00 | 850.00 | 844.00 | 844.00 | 844.00 | 0.72% | 1,673 |
| Aug 26, 2025 | 846.00 | 846.00 | 838.00 | 838.00 | 838.00 | -0.48% | 85 |
| Aug 25, 2025 | 840.00 | 848.00 | 840.00 | 842.00 | 842.00 | - | 87 |
| Aug 22, 2025 | 850.00 | 850.00 | 842.00 | 842.00 | 842.00 | -0.24% | 40 |
| Aug 21, 2025 | 850.00 | 850.00 | 844.00 | 844.00 | 844.00 | - | 24 |
| Aug 20, 2025 | 850.00 | 850.00 | 844.00 | 844.00 | 844.00 | -0.71% | 28 |
| Aug 19, 2025 | 844.00 | 854.00 | 844.00 | 850.00 | 850.00 | 0.71% | 104 |
| Aug 18, 2025 | 854.00 | 854.00 | 838.00 | 844.00 | 844.00 | -0.71% | 49 |
| Aug 14, 2025 | 856.00 | 856.00 | 844.00 | 850.00 | 850.00 | 0.47% | 23 |
| Aug 13, 2025 | 850.00 | 856.00 | 844.00 | 846.00 | 846.00 | -0.47% | 33 |
| Aug 12, 2025 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.19% | 26 |
| Aug 11, 2025 | 840.00 | 846.00 | 840.00 | 840.00 | 840.00 | -0.94% | 32 |
| Aug 8, 2025 | 866.00 | 866.00 | 848.00 | 848.00 | 848.00 | -0.70% | 6 |
| Aug 7, 2025 | 866.00 | 866.00 | 828.00 | 854.00 | 854.00 | 1.18% | 754 |
| Aug 6, 2025 | 850.00 | 858.00 | 844.00 | 844.00 | 844.00 | -0.71% | 74 |
| Aug 5, 2025 | 844.00 | 850.00 | 834.00 | 850.00 | 850.00 | 0.95% | 154 |
| Aug 4, 2025 | 842.00 | 850.00 | 842.00 | 842.00 | 842.00 | -0.94% | 74 |
| Aug 1, 2025 | 868.00 | 868.00 | 838.00 | 850.00 | 850.00 | -0.70% | 93 |
| Jul 31, 2025 | 848.00 | 856.00 | 846.00 | 856.00 | 856.00 | 0.71% | 53 |
| Jul 30, 2025 | 880.00 | 880.00 | 850.00 | 850.00 | 850.00 | -3.63% | 1,375 |
| Jul 29, 2025 | 852.00 | 882.00 | 850.00 | 882.00 | 882.00 | 2.80% | 262 |
| Jul 28, 2025 | 862.00 | 862.00 | 824.00 | 858.00 | 858.00 | -4.67% | 484 |
| Jul 25, 2025 | 834.00 | 900.00 | 824.00 | 900.00 | 900.00 | 7.91% | 265 |
| Jul 24, 2025 | 840.00 | 840.00 | 828.00 | 834.00 | 834.00 | 0.72% | 81 |
| Jul 23, 2025 | 846.00 | 846.00 | 826.00 | 828.00 | 828.00 | - | 28 |
| Jul 22, 2025 | 800.00 | 840.00 | 800.00 | 828.00 | 828.00 | -2.59% | 463 |
| Jul 21, 2025 | 856.00 | 864.00 | 848.00 | 850.00 | 814.87 | 0.24% | 1,200 |
| Jul 18, 2025 | 854.00 | 854.00 | 848.00 | 848.00 | 812.95 | -0.47% | 81 |
| Jul 17, 2025 | 850.00 | 854.00 | 850.00 | 852.00 | 816.79 | - | 546 |
| Jul 16, 2025 | 864.00 | 864.00 | 850.00 | 852.00 | 816.79 | -0.70% | 1,078 |
| Jul 15, 2025 | 850.00 | 858.00 | 840.00 | 858.00 | 822.54 | 0.94% | 388 |
| Jul 14, 2025 | 850.00 | 850.00 | 848.00 | 850.00 | 814.87 | - | 157 |
| Jul 11, 2025 | 840.00 | 850.00 | 840.00 | 850.00 | 814.87 | 1.43% | 32 |
| Jul 10, 2025 | 848.00 | 848.00 | 834.00 | 838.00 | 803.37 | 0.48% | 61 |
| Jul 9, 2025 | 862.00 | 862.00 | 832.00 | 834.00 | 799.53 | -3.25% | 149 |
| Jul 8, 2025 | 854.00 | 862.00 | 832.00 | 862.00 | 826.37 | 3.61% | 70 |
| Jul 7, 2025 | 846.00 | 846.00 | 832.00 | 832.00 | 797.61 | 0.24% | 80 |
| Jul 4, 2025 | 848.00 | 862.00 | 830.00 | 830.00 | 795.70 | -0.95% | 167 |