Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 1,102.00
-4.00 (-0.36%)
Nov 4, 2026, 1:09 PM CET
WSE:KRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,098.00 | 1,102.00 | 1,088.00 | 1,102.00 | 1,102.00 | -0.36% | 66 |
| Nov 3, 2026 | 1,106.00 | 1,106.00 | 1,096.00 | 1,106.00 | 1,106.00 | -0.18% | 30 |
| Nov 2, 2026 | 1,102.00 | 1,108.00 | 1,096.00 | 1,108.00 | 1,108.00 | - | 17 |
| Oct 30, 2026 | 1,116.00 | 1,116.00 | 1,104.00 | 1,108.00 | 1,108.00 | -0.54% | 182 |
| Oct 29, 2026 | 1,108.00 | 1,116.00 | 1,108.00 | 1,114.00 | 1,114.00 | - | 28 |
| Oct 28, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,114.00 | 1,114.00 | 0.72% | 80 |
| Oct 27, 2026 | 1,118.00 | 1,118.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.43% | 18 |
| Oct 26, 2026 | 1,128.00 | 1,128.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.53% | 108 |
| Oct 23, 2026 | 1,118.00 | 1,128.00 | 1,114.00 | 1,128.00 | 1,128.00 | 0.71% | 100 |
| Oct 22, 2026 | 1,112.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.18% | 12 |
| Oct 21, 2026 | 1,120.00 | 1,122.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.90% | 13 |
| Oct 20, 2026 | 1,116.00 | 1,130.00 | 1,112.00 | 1,112.00 | 1,112.00 | -1.42% | 26 |
| Oct 19, 2026 | 1,138.00 | 1,138.00 | 1,112.00 | 1,128.00 | 1,128.00 | -0.35% | 125 |
| Oct 16, 2026 | 1,128.00 | 1,132.00 | 1,120.00 | 1,132.00 | 1,132.00 | 0.35% | 19 |
| Oct 15, 2026 | 1,146.00 | 1,146.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.35% | 74 |
| Oct 14, 2026 | 1,152.00 | 1,152.00 | 1,118.00 | 1,132.00 | 1,132.00 | 1.25% | 17 |
| Oct 13, 2026 | 1,130.00 | 1,138.00 | 1,118.00 | 1,118.00 | 1,118.00 | - | 45 |
| Oct 12, 2026 | 1,130.00 | 1,132.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.89% | 130 |
| Oct 9, 2026 | 1,118.00 | 1,136.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.70% | 12 |
| Oct 8, 2026 | 1,126.00 | 1,136.00 | 1,116.00 | 1,136.00 | 1,136.00 | 0.53% | 7 |
| Oct 7, 2026 | 1,136.00 | 1,136.00 | 1,122.00 | 1,130.00 | 1,130.00 | 0.36% | 13 |
| Oct 6, 2026 | 1,122.00 | 1,136.00 | 1,120.00 | 1,126.00 | 1,126.00 | 0.54% | 26 |
| Oct 5, 2026 | 1,106.00 | 1,130.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.08% | 125 |
| Oct 2, 2026 | 1,124.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.25% | 89 |
| Oct 1, 2026 | 1,120.00 | 1,148.00 | 1,120.00 | 1,122.00 | 1,122.00 | -1.23% | 72 |
| Sep 30, 2026 | 1,148.00 | 1,148.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.53% | 12 |
| Sep 29, 2026 | 1,146.00 | 1,146.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.35% | 40 |
| Sep 28, 2026 | 1,136.00 | 1,136.00 | 1,128.00 | 1,134.00 | 1,134.00 | -0.18% | 26 |
| Sep 25, 2026 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.18% | 13 |
| Sep 24, 2026 | 1,130.00 | 1,140.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.53% | 36 |
| Sep 23, 2026 | 1,130.00 | 1,144.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.35% | 6 |
| Sep 22, 2026 | 1,148.00 | 1,148.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.53% | 9 |
| Sep 21, 2026 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 62 |
| Sep 18, 2026 | 1,132.00 | 1,142.00 | 1,132.00 | 1,140.00 | 1,140.00 | - | 24 |
| Sep 17, 2026 | 1,138.00 | 1,150.00 | 1,138.00 | 1,140.00 | 1,140.00 | 0.18% | 42 |
| Sep 16, 2026 | 1,140.00 | 1,140.00 | 1,124.00 | 1,138.00 | 1,138.00 | 0.53% | 35 |
| Sep 15, 2026 | 1,132.00 | 1,138.00 | 1,126.00 | 1,132.00 | 1,132.00 | 0.89% | 33 |
| Sep 14, 2026 | 1,132.00 | 1,140.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.88% | 144 |
| Sep 11, 2026 | 1,128.00 | 1,136.00 | 1,128.00 | 1,132.00 | 1,132.00 | 0.35% | 23 |
| Sep 10, 2026 | 1,140.00 | 1,140.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.53% | 8 |
| Sep 9, 2026 | 1,132.00 | 1,140.00 | 1,112.00 | 1,134.00 | 1,134.00 | 0.35% | 229 |
| Sep 8, 2026 | 1,120.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 31 |
| Sep 7, 2026 | 1,146.00 | 1,152.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 173 |
| Sep 4, 2026 | 1,130.00 | 1,144.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.71% | 15 |
| Sep 3, 2026 | 1,130.00 | 1,146.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.18% | 11 |
| Sep 2, 2026 | 1,138.00 | 1,138.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 100 |
| Sep 1, 2026 | 1,178.00 | 1,178.00 | 1,134.00 | 1,150.00 | 1,150.00 | -2.54% | 27 |
| Aug 31, 2026 | 1,150.00 | 1,180.00 | 1,146.00 | 1,180.00 | 1,180.00 | 2.79% | 78 |
| Aug 28, 2026 | 1,160.00 | 1,160.00 | 1,134.00 | 1,148.00 | 1,148.00 | -1.03% | 228 |
| Aug 27, 2026 | 1,124.00 | 1,160.00 | 1,124.00 | 1,160.00 | 1,160.00 | 3.20% | 361 |