Koç Holding A.S. (BST:KRKA)
Germany
· Delayed Price · Currency is EUR 18.00
-0.70 (-3.74%)
At close: Apr 28, 2026
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.40 | 18.80 | 17.90 | 18.70 | 18.70 | -0.53% | - |
| Apr 24, 2026 | 17.50 | 18.90 | 17.50 | 18.80 | 18.80 | 8.67% | - |
| Apr 23, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Apr 22, 2026 | 18.00 | 18.60 | 17.50 | 17.80 | 17.80 | -1.66% | 12 |
| Apr 21, 2026 | 18.60 | 18.60 | 18.00 | 18.10 | 18.10 | - | - |
| Apr 20, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | 5.23% | - |
| Apr 17, 2026 | 17.80 | 18.60 | 17.20 | 17.20 | 17.20 | -2.82% | 190 |
| Apr 16, 2026 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -1.12% | - |
| Apr 15, 2026 | 18.40 | 18.60 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 14, 2026 | 17.80 | 18.60 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Apr 13, 2026 | 18.60 | 18.60 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Apr 10, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Apr 9, 2026 | 17.80 | 18.30 | 17.30 | 17.70 | 17.70 | -1.12% | - |
| Apr 8, 2026 | 17.40 | 18.00 | 17.40 | 17.90 | 17.90 | 5.92% | - |
| Apr 7, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Apr 2, 2026 | 17.60 | 17.80 | 16.80 | 17.80 | 17.80 | 2.89% | - |
| Apr 1, 2026 | 16.80 | 17.30 | 16.70 | 17.30 | 17.30 | 4.85% | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Mar 30, 2026 | 17.20 | 17.20 | 16.10 | 16.10 | 16.10 | -5.85% | - |
| Mar 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 26, 2026 | 16.60 | 17.20 | 16.40 | 17.10 | 17.10 | 0.59% | - |
| Mar 25, 2026 | 17.00 | 18.40 | 17.00 | 17.00 | 16.50 | - | 60 |
| Mar 24, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 16.50 | - | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - | - |
| Mar 20, 2026 | 17.00 | 17.30 | 17.00 | 17.00 | 16.50 | -9.57% | - |
| Mar 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.24 | - | - |
| Mar 18, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.24 | 3.30% | - |
| Mar 17, 2026 | 19.00 | 19.00 | 18.20 | 18.20 | 17.66 | -1.62% | - |
| Mar 16, 2026 | 17.80 | 18.50 | 17.00 | 18.50 | 17.95 | 3.35% | - |
| Mar 13, 2026 | 17.90 | 18.30 | 17.50 | 17.90 | 17.37 | -0.56% | - |
| Mar 12, 2026 | 18.10 | 18.50 | 18.00 | 18.00 | 17.47 | 2.27% | - |
| Mar 11, 2026 | 17.70 | 18.30 | 17.00 | 17.60 | 17.08 | 2.92% | - |
| Mar 10, 2026 | 17.80 | 17.80 | 17.00 | 17.10 | 16.59 | -4.47% | - |
| Mar 9, 2026 | 17.00 | 18.00 | 17.00 | 17.90 | 17.37 | 2.29% | - |
| Mar 6, 2026 | 17.60 | 17.80 | 17.00 | 17.50 | 16.98 | -2.78% | - |
| Mar 5, 2026 | 17.80 | 18.20 | 17.50 | 18.00 | 17.47 | - | - |
| Mar 4, 2026 | 17.80 | 18.20 | 17.50 | 18.00 | 17.47 | -6.74% | - |
| Mar 3, 2026 | 19.20 | 19.30 | 18.90 | 19.30 | 18.73 | 1.05% | - |
| Mar 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.54 | 0.53% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.44 | - | - |
| Feb 26, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 18.44 | -5.00% | 50 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.41 | - | - |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.41 | 3.09% | - |
| Feb 23, 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 18.83 | -2.02% | - |
| Feb 20, 2026 | 19.30 | 19.80 | 19.00 | 19.80 | 19.21 | -1.00% | - |
| Feb 19, 2026 | 20.60 | 20.80 | 20.00 | 20.00 | 19.41 | 1.01% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 19.80 | 19.80 | 19.21 | - | - |
| Feb 17, 2026 | 19.10 | 20.20 | 19.00 | 19.80 | 19.21 | 4.21% | - |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.44 | -5.94% | - |
| Feb 13, 2026 | 19.90 | 20.80 | 19.90 | 20.20 | 19.60 | -3.81% | - |
| Feb 12, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 20.38 | 10.53% | 600 |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.44 | 5.56% | - |
| Feb 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.47 | -3.74% | - |
| Feb 9, 2026 | 18.40 | 18.90 | 18.30 | 18.70 | 18.15 | 2.19% | - |
| Feb 6, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 17.76 | -1.08% | - |
| Feb 5, 2026 | 19.60 | 19.60 | 18.50 | 18.50 | 17.95 | -2.12% | - |
| Feb 4, 2026 | 19.00 | 19.20 | 18.80 | 18.90 | 18.34 | -3.08% | - |
| Feb 3, 2026 | 18.30 | 19.60 | 18.20 | 19.50 | 18.92 | 10.80% | 400 |
| Feb 2, 2026 | 17.40 | 17.60 | 17.20 | 17.60 | 17.08 | 0.57% | - |
| Jan 30, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 16.98 | 0.57% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 16.89 | -3.33% | - |
| Jan 28, 2026 | 18.10 | 18.30 | 17.90 | 18.00 | 17.47 | 2.27% | - |
| Jan 27, 2026 | 18.50 | 18.50 | 17.60 | 17.60 | 17.08 | - | - |
| Jan 26, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.08 | - | - |
| Jan 23, 2026 | 17.20 | 17.90 | 17.20 | 17.60 | 17.08 | -0.56% | - |
| Jan 22, 2026 | 17.30 | 17.80 | 17.30 | 17.70 | 17.18 | - | - |
| Jan 21, 2026 | 17.30 | 17.80 | 17.20 | 17.70 | 17.18 | 2.31% | - |
| Jan 20, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 16.79 | -0.57% | - |
| Jan 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.89 | - | - |
| Jan 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.89 | -2.25% | - |
| Jan 15, 2026 | 17.40 | 18.10 | 17.40 | 17.80 | 17.27 | -0.56% | - |
| Jan 14, 2026 | 17.40 | 18.10 | 17.40 | 17.90 | 17.37 | - | - |
| Jan 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.37 | 19.33% | - |
| Jan 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | -3.23% | - |
| Jan 9, 2026 | 15.00 | 15.60 | 15.00 | 15.50 | 15.04 | - | - |
| Jan 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.04 | -9.36% | - |
| Jan 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.59 | 6.21% | - |
| Jan 6, 2026 | 15.50 | 16.10 | 15.50 | 16.10 | 15.62 | -3.59% | - |
| Jan 5, 2026 | 15.50 | 17.20 | 15.50 | 16.70 | 16.21 | 1.21% | 243 |
| Jan 2, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.01 | - | - |
| Dec 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | -7.82% | - |
| Dec 9, 2025 | 16.50 | 17.90 | 16.50 | 17.90 | 17.37 | 7.19% | 400 |
| Dec 8, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.21 | 1.21% | 70 |
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | - | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.01 | -1.79% | - |
| Dec 3, 2025 | 16.10 | 16.80 | 16.10 | 16.80 | 16.30 | 1.82% | - |
| Dec 2, 2025 | 16.00 | 16.80 | 16.00 | 16.50 | 16.01 | 7.14% | - |
| Dec 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.94 | -9.41% | - |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - | - |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - | - |