Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 1,128.00
+8.00 (0.71%)
Jun 16, 2026, 3:25 PM CET
WSE:KRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,116.00 | 1,120.00 | 1,116.00 | 1,120.00 | - | - | 34 |
| Jun 15, 2026 | 1,120.00 | 1,128.00 | 1,080.00 | 1,120.00 | 1,120.00 | - | 51 |
| Jun 12, 2026 | 1,110.00 | 1,120.00 | 1,108.00 | 1,120.00 | 1,120.00 | 2.94% | 18 |
| Jun 11, 2026 | 1,116.00 | 1,116.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.18% | 26 |
| Jun 10, 2026 | 1,094.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.18% | 138 |
| Jun 9, 2026 | 1,100.00 | 1,100.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.18% | 13 |
| Jun 8, 2026 | 1,098.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.37% | 8 |
| Jun 5, 2026 | 1,140.00 | 1,140.00 | 1,088.00 | 1,090.00 | 1,090.00 | - | 23 |
| Jun 3, 2026 | 1,116.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,090.00 | -0.91% | 44 |
| Jun 2, 2026 | 1,098.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 1.66% | 40 |
| Jun 1, 2026 | 1,082.00 | 1,084.00 | 1,076.00 | 1,082.00 | 1,082.00 | - | 39 |
| May 29, 2026 | 1,082.00 | 1,086.00 | 1,082.00 | 1,082.00 | 1,082.00 | - | 24 |
| May 28, 2026 | 1,078.00 | 1,088.00 | 1,074.00 | 1,082.00 | 1,082.00 | -0.92% | 12 |
| May 27, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,092.00 | 1,092.00 | 1.68% | 15 |
| May 26, 2026 | 1,114.00 | 1,180.00 | 1,074.00 | 1,074.00 | 1,074.00 | -3.24% | 78 |
| May 25, 2026 | 1,110.00 | 1,112.00 | 1,092.00 | 1,110.00 | 1,110.00 | 0.73% | 88 |
| 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 |