Koç Holding A.S. (BST:KRKA)
Germany
· Delayed Price · Currency is EUR 17.50
-0.50 (-2.78%)
At close: Mar 6, 2026
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.60 | 17.80 | 17.00 | 17.50 | 17.50 | -2.78% | - |
| Mar 5, 2026 | 17.80 | 18.20 | 17.50 | 18.00 | 18.00 | - | - |
| Mar 4, 2026 | 17.80 | 18.20 | 17.50 | 18.00 | 18.00 | -6.74% | - |
| Mar 3, 2026 | 19.20 | 19.30 | 18.90 | 19.30 | 19.30 | 1.05% | - |
| Mar 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 26, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 50 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Feb 23, 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | -2.02% | - |
| Feb 20, 2026 | 19.30 | 19.80 | 19.00 | 19.80 | 19.80 | -1.00% | - |
| Feb 19, 2026 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 17, 2026 | 19.10 | 20.20 | 19.00 | 19.80 | 19.80 | 4.21% | - |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.94% | - |
| Feb 13, 2026 | 19.90 | 20.80 | 19.90 | 20.20 | 20.20 | -3.81% | - |
| Feb 12, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 10.53% | 600 |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | - |
| Feb 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Feb 9, 2026 | 18.40 | 18.90 | 18.30 | 18.70 | 18.70 | 2.19% | - |
| Feb 6, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Feb 5, 2026 | 19.60 | 19.60 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Feb 4, 2026 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | -3.08% | - |
| Feb 3, 2026 | 18.30 | 19.60 | 18.20 | 19.50 | 19.50 | 10.80% | 400 |
| Feb 2, 2026 | 17.40 | 17.60 | 17.20 | 17.60 | 17.60 | 0.57% | - |
| Jan 30, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | -3.33% | - |
| Jan 28, 2026 | 18.10 | 18.30 | 17.90 | 18.00 | 18.00 | 2.27% | - |
| Jan 27, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 26, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | - | - |
| Jan 23, 2026 | 17.20 | 17.90 | 17.20 | 17.60 | 17.60 | -0.56% | - |
| Jan 22, 2026 | 17.30 | 17.80 | 17.30 | 17.70 | 17.70 | - | - |
| Jan 21, 2026 | 17.30 | 17.80 | 17.20 | 17.70 | 17.70 | 2.31% | - |
| Jan 20, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | - |
| Jan 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Jan 15, 2026 | 17.40 | 18.10 | 17.40 | 17.80 | 17.80 | -0.56% | - |
| Jan 14, 2026 | 17.40 | 18.10 | 17.40 | 17.90 | 17.90 | - | - |
| Jan 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 19.33% | - |
| Jan 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jan 9, 2026 | 15.00 | 15.60 | 15.00 | 15.50 | 15.50 | - | - |
| Jan 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -9.36% | - |
| Jan 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.21% | - |
| Jan 6, 2026 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | -3.59% | - |
| Jan 5, 2026 | 15.50 | 17.20 | 15.50 | 16.70 | 16.70 | 1.21% | 243 |
| Jan 2, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | - | - |
| Dec 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.82% | - |
| Dec 9, 2025 | 16.50 | 17.90 | 16.50 | 17.90 | 17.90 | 7.19% | 400 |
| Dec 8, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 70 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Dec 3, 2025 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 1.82% | - |
| Dec 2, 2025 | 16.00 | 16.80 | 16.00 | 16.50 | 16.50 | 7.14% | - |
| Dec 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -9.41% | - |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 182 |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Oct 24, 2025 | 14.90 | 16.50 | 14.90 | 16.40 | 16.40 | -2.96% | 120 |
| Oct 21, 2025 | 14.90 | 16.90 | 14.90 | 16.90 | 16.90 | -1.17% | 258 |
| Oct 16, 2025 | 16.40 | 17.10 | 16.40 | 17.10 | 17.10 | 0.59% | 230 |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 500 |
| Sep 17, 2025 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | - | 3,000 |
| Sep 16, 2025 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | -4.89% | 3,000 |