Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 1,090.00
+16.00 (1.49%)
May 27, 2026, 12:00 PM CET
WSE:KRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,110.00 | 1,112.00 | 1,102.00 | 1,102.00 | - | - | 7 |
| May 22, 2026 | 1,110.00 | 1,110.00 | 1,082.00 | 1,102.00 | 1,102.00 | -0.72% | 215 |
| May 21, 2026 | 1,098.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.09% | 107 |
| May 20, 2026 | 1,098.00 | 1,098.00 | 1,082.00 | 1,098.00 | 1,098.00 | 1.10% | 14 |
| May 19, 2026 | 1,100.00 | 1,100.00 | 1,086.00 | 1,086.00 | 1,086.00 | -5.40% | 33 |
| May 18, 2026 | 1,148.00 | 1,148.00 | 1,084.00 | 1,148.00 | 1,148.00 | 3.99% | 64 |
| May 15, 2026 | 1,100.00 | 1,108.00 | 1,092.00 | 1,104.00 | 1,104.00 | 0.36% | 153 |
| May 14, 2026 | 1,090.00 | 1,100.00 | 1,074.00 | 1,100.00 | 1,100.00 | 0.73% | 17 |
| May 13, 2026 | 1,096.00 | 1,096.00 | 1,072.00 | 1,092.00 | 1,092.00 | 2.06% | 15 |
| May 12, 2026 | 1,160.00 | 1,160.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.13% | 270 |
| May 11, 2026 | 1,058.00 | 1,070.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.95% | 85 |
| May 8, 2026 | 1,050.00 | 1,062.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | 33 |
| May 7, 2026 | 1,034.00 | 1,050.00 | 1,032.00 | 1,050.00 | 1,050.00 | 1.55% | 22 |
| May 6, 2026 | 1,046.00 | 1,046.00 | 1,024.00 | 1,034.00 | 1,034.00 | -1.15% | 70 |
| May 5, 2026 | 1,050.00 | 1,050.00 | 1,034.00 | 1,046.00 | 1,046.00 | -0.38% | 13 |
| May 4, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2.74% | 40 |
| Apr 30, 2026 | 1,020.00 | 1,062.00 | 1,020.00 | 1,022.00 | 1,022.00 | 0.39% | 56 |
| Apr 29, 2026 | 1,038.00 | 1,044.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.93% | 148 |
| Apr 28, 2026 | 1,032.00 | 1,042.00 | 1,014.00 | 1,038.00 | 1,038.00 | -2.08% | 70 |
| Apr 27, 2026 | 1,050.00 | 1,060.00 | 1,032.00 | 1,060.00 | 1,060.00 | 1.73% | 209 |
| Apr 24, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,042.00 | 1,042.00 | -0.76% | 16 |
| Apr 23, 2026 | 1,038.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 65 |
| Apr 22, 2026 | 1,032.00 | 1,040.00 | 1,028.00 | 1,030.00 | 1,030.00 | 0.78% | 17 |
| Apr 21, 2026 | 1,030.00 | 1,040.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.78% | 94 |
| Apr 20, 2026 | 1,040.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 21 |
| Apr 17, 2026 | 1,040.00 | 1,040.00 | 1,024.00 | 1,030.00 | 1,030.00 | -1.15% | 85 |
| Apr 16, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 1.36% | 12 |
| Apr 15, 2026 | 1,024.00 | 1,040.00 | 1,024.00 | 1,028.00 | 1,028.00 | -0.96% | 271 |
| Apr 14, 2026 | 1,024.00 | 1,038.00 | 1,020.00 | 1,038.00 | 1,038.00 | 2.57% | 54 |
| Apr 13, 2026 | 1,016.00 | 1,028.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.39% | 44 |
| Apr 10, 2026 | 1,000.00 | 1,016.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.60% | 88 |
| Apr 9, 2026 | 1,006.00 | 1,016.00 | 999.00 | 1,000.00 | 1,000.00 | -0.60% | 48 |
| Apr 8, 2026 | 1,016.00 | 1,016.00 | 996.00 | 1,006.00 | 1,006.00 | 1.00% | 22 |
| Apr 7, 2026 | 1,010.00 | 1,016.00 | 989.00 | 996.00 | 996.00 | -1.39% | 99 |
| Apr 2, 2026 | 990.00 | 1,015.00 | 980.00 | 1,010.00 | 1,010.00 | 3.06% | 29 |
| Apr 1, 2026 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | -2.49% | 13 |
| Mar 31, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 18 |
| Mar 30, 2026 | 986.00 | 1,000.00 | 972.00 | 1,000.00 | 1,000.00 | 1.42% | 88 |
| Mar 27, 2026 | 976.00 | 986.00 | 976.00 | 986.00 | 986.00 | 1.23% | 3 |
| Mar 26, 2026 | 976.00 | 976.00 | 970.00 | 974.00 | 974.00 | -0.41% | 57 |
| Mar 25, 2026 | 970.00 | 980.00 | 970.00 | 978.00 | 978.00 | -1.41% | 221 |
| Mar 24, 2026 | 960.00 | 992.00 | 960.00 | 992.00 | 992.00 | 2.90% | 12 |
| Mar 23, 2026 | 998.00 | 998.00 | 952.00 | 964.00 | 964.00 | -3.21% | 138 |
| Mar 20, 2026 | 972.00 | 996.00 | 972.00 | 996.00 | 996.00 | 1.01% | 124 |
| Mar 19, 2026 | 990.00 | 1,000.00 | 966.00 | 986.00 | 986.00 | -0.20% | 73 |
| Mar 18, 2026 | 1,000.00 | 1,000.00 | 988.00 | 988.00 | 988.00 | - | 18 |
| Mar 17, 2026 | 988.00 | 988.00 | 978.00 | 988.00 | 988.00 | 0.41% | 39 |
| Mar 16, 2026 | 978.00 | 988.00 | 978.00 | 984.00 | 984.00 | 0.82% | 87 |
| Mar 13, 2026 | 988.00 | 988.00 | 972.00 | 976.00 | 976.00 | -1.01% | 141 |
| Mar 12, 2026 | 962.00 | 988.00 | 962.00 | 986.00 | 986.00 | 0.82% | 35 |