Krka, d. d. (WSE:KRK)
Poland · Delayed Price · Currency is PLN 1,140.00
+8.00 (0.71%)
Sep 4, 2026, 3:27 PM CET
WSE:KRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,116.00 | 1,124.00 | 1,114.00 | 1,124.00 | 1,124.00 | 1.26% | 5 |
| Aug 25, 2026 | 1,110.00 | 1,124.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 89 |
| Aug 24, 2026 | 1,126.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 136 |
| Aug 21, 2026 | 1,120.00 | 1,130.00 | 1,118.00 | 1,130.00 | 1,130.00 | 1.07% | 108 |
| Aug 20, 2026 | 1,130.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.06% | 140 |
| Aug 19, 2026 | 1,116.00 | 1,134.00 | 1,116.00 | 1,130.00 | 1,130.00 | 0.18% | 95 |
| Aug 18, 2026 | 1,116.00 | 1,132.00 | 1,116.00 | 1,128.00 | 1,128.00 | - | 26 |
| Aug 17, 2026 | 1,120.00 | 1,128.00 | 1,112.00 | 1,128.00 | 1,128.00 | 0.71% | 200 |
| Aug 14, 2026 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | - | 107 |
| Aug 13, 2026 | 1,110.00 | 1,122.00 | 1,108.00 | 1,120.00 | 1,120.00 | -0.18% | 29 |
| Aug 12, 2026 | 1,108.00 | 1,122.00 | 1,108.00 | 1,122.00 | 1,122.00 | 0.54% | 12 |
| Aug 11, 2026 | 1,120.00 | 1,124.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.36% | 41 |
| Aug 10, 2026 | 1,122.00 | 1,122.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.89% | 86 |
| Aug 7, 2026 | 1,136.00 | 1,136.00 | 1,118.00 | 1,122.00 | 1,122.00 | - | 90 |
| Aug 6, 2026 | 1,134.00 | 1,136.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.88% | 33 |
| Aug 5, 2026 | 1,136.00 | 1,136.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.35% | 104 |
| Aug 4, 2026 | 1,130.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.18% | 17 |
| Aug 3, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 121 |
| Jul 31, 2026 | 1,130.00 | 1,130.00 | 1,122.00 | 1,130.00 | 1,130.00 | - | 56 |
| Jul 30, 2026 | 1,144.00 | 1,144.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 25 |
| Jul 29, 2026 | 1,140.00 | 1,144.00 | 1,126.00 | 1,140.00 | 1,140.00 | 0.18% | 130 |
| Jul 28, 2026 | 1,134.00 | 1,140.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.18% | 64 |
| Jul 27, 2026 | 1,124.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,136.00 | 1.07% | 31 |
| 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 |