TipRanks
Go Ultimate55% OFF

Krka, d. d., Novo mesto (KRK) Historical Prices

PL:KRK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,116.001,116.001,104.001,108.001,108.00-0.54%1822.72
Oct 29, 20261,108.001,116.001,108.001,114.001,114.00+0.00%280.41
Oct 28, 20261,100.001,120.001,100.001,114.001,114.00+0.72%801.17
Oct 27, 20261,118.001,118.001,106.001,106.001,106.00-1.43%180.26
Oct 26, 20261,128.001,128.001,122.001,122.001,122.00-0.53%1081.57
Oct 23, 20261,118.001,128.001,114.001,128.001,128.00+0.71%1001.47
Oct 22, 20261,112.001,124.001,112.001,120.001,120.00-0.18%120.18
Oct 21, 20261,120.001,122.001,112.001,122.001,122.00+0.90%130.19
Oct 20, 20261,116.001,130.001,112.001,112.001,112.00-1.42%260.36
Oct 19, 20261,138.001,138.001,112.001,128.001,128.00-0.35%1251.76
Oct 16, 20261,128.001,132.001,120.001,132.001,132.00+0.35%190.25
Oct 15, 20261,146.001,146.001,118.001,128.001,128.00-0.35%740.97
Oct 14, 20261,152.001,152.001,118.001,132.001,132.00+1.25%170.22
Oct 13, 20261,130.001,138.001,118.001,118.001,118.00+0.00%450.55
Oct 12, 20261,130.001,132.001,118.001,118.001,118.00-0.89%1301.59
Oct 09, 20261,118.001,136.001,118.001,128.001,128.00-0.70%120.14
Oct 08, 20261,126.001,136.001,116.001,136.001,136.00+0.53%70.08
Oct 07, 20261,136.001,136.001,122.001,130.001,130.00+0.36%130.14
Oct 06, 20261,122.001,136.001,120.001,126.001,126.00+0.54%260.28
Oct 05, 20261,106.001,130.001,106.001,120.001,120.00+1.08%1251.33
Oct 02, 20261,124.001,128.001,108.001,108.001,108.00-1.25%890.94
Oct 01, 20261,120.001,148.001,120.001,122.001,122.00-1.23%720.76
Sep 30, 20261,148.001,148.001,136.001,136.001,136.00+0.53%120.12
Sep 29, 20261,146.001,146.001,126.001,130.001,130.00-0.35%400.40
Sep 28, 20261,136.001,136.001,128.001,134.001,134.00-0.18%260.26
Sep 25, 20261,138.001,138.001,136.001,136.001,136.00-0.18%130.13
Sep 24, 20261,130.001,140.001,130.001,138.001,138.00+0.53%360.36
Sep 23, 20261,130.001,144.001,130.001,132.001,132.00-0.35%60.06
Sep 22, 20261,148.001,148.001,136.001,136.001,136.00+0.53%90.09
Sep 21, 20261,148.001,148.001,130.001,130.001,130.00-0.88%620.60
Sep 18, 20261,132.001,142.001,132.001,140.001,140.00+0.00%240.23
Sep 17, 20261,138.001,150.001,138.001,140.001,140.00+0.18%420.41
Sep 16, 20261,140.001,140.001,124.001,138.001,138.00+0.53%350.34
Sep 15, 20261,132.001,138.001,126.001,132.001,132.00+0.89%330.32
Sep 14, 20261,132.001,140.001,122.001,122.001,122.00-0.88%1441.40
Sep 11, 20261,128.001,136.001,128.001,132.001,132.00+0.35%230.22
Sep 10, 20261,140.001,140.001,128.001,128.001,128.00-0.53%80.08
Sep 09, 20261,132.001,140.001,112.001,134.001,134.00+0.35%2292.28
Sep 08, 20261,120.001,134.001,120.001,130.001,130.00+0.89%310.31
Sep 07, 20261,146.001,152.001,120.001,120.001,120.00-1.75%1731.73
Sep 04, 20261,130.001,144.001,130.001,140.001,140.00+0.71%150.15
Sep 03, 20261,130.001,146.001,130.001,132.001,132.00+0.18%110.11
Sep 02, 20261,138.001,138.001,130.001,130.001,130.00-1.74%1001.02
Sep 01, 20261,178.001,178.001,134.001,150.001,150.00-2.54%270.28
Aug 31, 20261,150.001,180.001,146.001,180.001,180.00+2.79%780.80
Aug 28, 20261,160.001,160.001,134.001,148.001,148.00-1.03%2282.41
Aug 27, 20261,124.001,160.001,124.001,160.001,160.00+3.20%3614.04
Aug 26, 20261,116.001,124.001,114.001,124.001,124.00+1.26%50.06
Aug 25, 20261,110.001,124.001,110.001,110.001,110.00+0.00%891.01
Aug 24, 20261,126.001,128.001,110.001,110.001,110.00-1.77%1361.57