Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 1,124.00
-6.00 (-0.53%)
Jul 24, 2026, 5:00 PM CET
WSE:KRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,128.00 | 1,136.00 | 1,110.00 | 1,124.00 | 1,124.00 | -0.53% | 128 |
| Jul 23, 2026 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 116 |
| Jul 22, 2026 | 1,130.00 | 1,138.00 | 1,124.00 | 1,130.00 | 1,130.00 | - | 91 |
| Jul 21, 2026 | 1,140.00 | 1,164.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.47% | 279 |
| Jul 20, 2026 | 1,188.00 | 1,200.00 | 1,156.00 | 1,198.00 | 1,158.57 | 1.70% | 125 |
| Jul 17, 2026 | 1,170.00 | 1,180.00 | 1,168.00 | 1,178.00 | 1,139.23 | 1.20% | 175 |
| Jul 16, 2026 | 1,166.00 | 1,176.00 | 1,156.00 | 1,164.00 | 1,125.69 | -0.17% | 236 |
| Jul 15, 2026 | 1,162.00 | 1,166.00 | 1,150.00 | 1,166.00 | 1,127.63 | 0.52% | 156 |
| Jul 14, 2026 | 1,138.00 | 1,160.00 | 1,138.00 | 1,160.00 | 1,121.82 | 1.75% | 210 |
| Jul 13, 2026 | 1,148.00 | 1,152.00 | 1,106.00 | 1,140.00 | 1,102.48 | -0.70% | 239 |
| Jul 10, 2026 | 1,132.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,110.22 | 0.17% | 201 |
| Jul 9, 2026 | 1,130.00 | 1,148.00 | 1,130.00 | 1,146.00 | 1,108.28 | 0.88% | 52 |
| Jul 8, 2026 | 1,140.00 | 1,150.00 | 1,122.00 | 1,136.00 | 1,098.61 | 0.71% | 222 |
| Jul 7, 2026 | 1,104.00 | 1,132.00 | 1,104.00 | 1,128.00 | 1,090.88 | - | 147 |
| Jul 6, 2026 | 1,128.00 | 1,132.00 | 1,098.00 | 1,128.00 | 1,090.88 | 1.62% | 77 |
| Jul 3, 2026 | 1,126.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,073.47 | 0.54% | 254 |
| Jul 2, 2026 | 1,126.00 | 1,126.00 | 1,104.00 | 1,104.00 | 1,067.67 | 0.73% | 105 |
| Jul 1, 2026 | 1,100.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,059.93 | 1.29% | 5 |
| Jun 30, 2026 | 1,116.00 | 1,118.00 | 1,082.00 | 1,082.00 | 1,046.39 | -0.18% | 53 |
| Jun 29, 2026 | 1,148.00 | 1,150.00 | 1,074.00 | 1,084.00 | 1,048.32 | -2.17% | 129 |
| Jun 26, 2026 | 1,158.00 | 1,158.00 | 1,108.00 | 1,108.00 | 1,071.53 | -1.95% | 66 |
| Jun 25, 2026 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,092.81 | -0.18% | 42 |
| Jun 24, 2026 | 1,120.00 | 1,132.00 | 1,062.00 | 1,132.00 | 1,094.74 | 1.98% | 62 |
| Jun 23, 2026 | 1,120.00 | 1,122.00 | 1,100.00 | 1,110.00 | 1,073.47 | -0.89% | 55 |
| Jun 22, 2026 | 1,122.00 | 1,128.00 | 1,112.00 | 1,120.00 | 1,083.14 | -0.18% | 26 |
| Jun 19, 2026 | 1,126.00 | 1,150.00 | 1,106.00 | 1,122.00 | 1,085.07 | -0.36% | 108 |
| Jun 18, 2026 | 1,126.00 | 1,128.00 | 1,112.00 | 1,126.00 | 1,088.94 | -0.18% | 7 |
| Jun 17, 2026 | 1,128.00 | 1,128.00 | 1,110.00 | 1,128.00 | 1,090.88 | 0.89% | 86 |
| Jun 16, 2026 | 1,116.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,081.21 | -0.18% | 38 |
| Jun 15, 2026 | 1,120.00 | 1,128.00 | 1,080.00 | 1,120.00 | 1,083.14 | - | 51 |
| Jun 12, 2026 | 1,110.00 | 1,120.00 | 1,108.00 | 1,120.00 | 1,083.14 | 2.94% | 18 |
| Jun 11, 2026 | 1,116.00 | 1,116.00 | 1,088.00 | 1,088.00 | 1,052.19 | -0.18% | 26 |
| Jun 10, 2026 | 1,094.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,054.13 | -0.18% | 138 |
| Jun 9, 2026 | 1,100.00 | 1,100.00 | 1,092.00 | 1,092.00 | 1,056.06 | -0.18% | 13 |
| Jun 8, 2026 | 1,098.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,058.00 | 0.37% | 8 |
| Jun 5, 2026 | 1,140.00 | 1,140.00 | 1,088.00 | 1,090.00 | 1,054.13 | - | 23 |
| Jun 3, 2026 | 1,116.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,054.13 | -0.91% | 44 |
| Jun 2, 2026 | 1,098.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,063.80 | 1.66% | 40 |
| Jun 1, 2026 | 1,082.00 | 1,084.00 | 1,076.00 | 1,082.00 | 1,046.39 | - | 39 |
| May 29, 2026 | 1,082.00 | 1,086.00 | 1,082.00 | 1,082.00 | 1,046.39 | - | 24 |
| May 28, 2026 | 1,078.00 | 1,088.00 | 1,074.00 | 1,082.00 | 1,046.39 | -0.92% | 12 |
| May 27, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,092.00 | 1,056.06 | 1.68% | 15 |
| May 26, 2026 | 1,114.00 | 1,180.00 | 1,074.00 | 1,074.00 | 1,038.65 | -3.24% | 78 |
| May 25, 2026 | 1,110.00 | 1,112.00 | 1,092.00 | 1,110.00 | 1,073.47 | 0.73% | 88 |
| May 22, 2026 | 1,110.00 | 1,110.00 | 1,082.00 | 1,102.00 | 1,065.73 | -0.72% | 215 |
| May 21, 2026 | 1,098.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,073.47 | 1.09% | 107 |
| May 20, 2026 | 1,098.00 | 1,098.00 | 1,082.00 | 1,098.00 | 1,061.86 | 1.10% | 14 |
| May 19, 2026 | 1,100.00 | 1,100.00 | 1,086.00 | 1,086.00 | 1,050.26 | -5.40% | 33 |
| May 18, 2026 | 1,148.00 | 1,148.00 | 1,084.00 | 1,148.00 | 1,110.22 | 3.99% | 64 |
| May 15, 2026 | 1,100.00 | 1,108.00 | 1,092.00 | 1,104.00 | 1,067.67 | 0.36% | 153 |