Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 1,042.00
+14.00 (1.36%)
Apr 16, 2026, 4:01 PM CET
WSE:KRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 990.00 | 990.00 | 978.00 | 978.00 | 978.00 | -1.21% | 47 |
| Mar 10, 2026 | 978.00 | 990.00 | 978.00 | 990.00 | 990.00 | 1.85% | 33 |
| Mar 9, 2026 | 978.00 | 978.00 | 950.00 | 972.00 | 972.00 | -0.61% | 94 |
| Mar 6, 2026 | 990.00 | 990.00 | 978.00 | 978.00 | 978.00 | -1.21% | 85 |
| Mar 5, 2026 | 988.00 | 990.00 | 970.00 | 990.00 | 990.00 | 1.85% | 60 |
| Mar 4, 2026 | 952.00 | 1,020.00 | 928.00 | 972.00 | 972.00 | 3.85% | 53 |
| Mar 3, 2026 | 994.00 | 1,010.00 | 898.00 | 936.00 | 936.00 | -5.65% | 350 |
| Mar 2, 2026 | 1,035.00 | 1,040.00 | 980.00 | 992.00 | 992.00 | -3.22% | 478 |
| Feb 27, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 21 |
| Feb 26, 2026 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 20 |
| Feb 25, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 12 |
| Feb 24, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 28 |
| Feb 23, 2026 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 121 |
| Feb 20, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 102 |
| Feb 19, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 34 |
| Feb 18, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 22 |
| Feb 17, 2026 | 1,050.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1.46% | 30 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1.98% | 123 |
| Feb 13, 2026 | 1,010.00 | 1,015.00 | 992.00 | 1,010.00 | 1,010.00 | - | 47 |
| Feb 12, 2026 | 992.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 1.81% | 124 |
| Feb 11, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.61% | 25 |
| Feb 10, 2026 | 980.00 | 994.00 | 980.00 | 986.00 | 986.00 | 0.61% | 30 |
| Feb 9, 2026 | 978.00 | 980.00 | 972.00 | 980.00 | 980.00 | 0.82% | 24 |
| Feb 6, 2026 | 964.00 | 978.00 | 964.00 | 972.00 | 972.00 | -0.61% | 27 |
| Feb 5, 2026 | 972.00 | 978.00 | 972.00 | 978.00 | 978.00 | -1.21% | 24 |
| Feb 4, 2026 | 974.00 | 992.00 | 974.00 | 990.00 | 990.00 | 2.70% | 61 |
| Feb 3, 2026 | 966.00 | 980.00 | 960.00 | 964.00 | 964.00 | - | 70 |