Koç Holding A.S. (FRA:KRKA)
Germany
· Delayed Price · Currency is EUR 16.00
-0.80 (-4.76%)
At close: Dec 3, 2025
Koç Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Dec 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Dec 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -7.69% | - |
| Dec 1, 2025 | 16.20 | 18.20 | 16.20 | 18.20 | 18.20 | 11.66% | 10 |
| Nov 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -10.23% | - |
| Nov 18, 2025 | 15.80 | 17.60 | 15.80 | 17.60 | 17.60 | 13.55% | 971 |
| Nov 17, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | - | 242 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -9.30% | - |
| Nov 12, 2025 | 16.30 | 17.20 | 16.30 | 17.20 | 17.20 | 5.52% | 152 |
| Nov 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.23% | - |
| Nov 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Nov 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Nov 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Nov 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Oct 31, 2025 | 15.90 | 17.30 | 15.90 | 17.30 | 17.30 | 19.31% | 90 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -9.38% | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Oct 27, 2025 | 15.70 | 16.80 | 15.70 | 16.30 | 16.30 | 12.41% | 60 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.84% | - |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.88% | - |
| Oct 22, 2025 | 14.00 | 16.90 | 14.00 | 16.90 | 16.90 | 14.97% | 500 |
| Oct 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Oct 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -12.80% | - |
| Oct 17, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 148 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Oct 8, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.00% | 30 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Oct 2, 2025 | 16.00 | 17.10 | 16.00 | 17.10 | 17.10 | 6.88% | - |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.33% | - |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Sep 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Sep 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Sep 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 16, 2025 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | 6.79% | - |
| Sep 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Sep 10, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 3.75% | 20 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -15.79% | - |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 18.75% | 100 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Sep 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.91% | - |
| Aug 29, 2025 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | 2.20% | - |
| Aug 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.71% | - |
| Aug 27, 2025 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 4.95% | 50 |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 10 |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -9.05% | - |
| Aug 21, 2025 | 17.90 | 19.90 | 17.90 | 19.90 | 19.90 | 19.16% | 10 |
| Aug 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Aug 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Aug 12, 2025 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 4.09% | - |
| Aug 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Aug 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -16.36% | 10 |
| Aug 7, 2025 | 17.30 | 21.40 | 17.30 | 21.40 | 21.40 | 20.22% | 10 |
| Aug 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Aug 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.07% | - |
| Aug 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Aug 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 5.56% | - |
| Jul 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.90% | - |
| Jul 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jul 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jul 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -13.92% | - |
| Jul 24, 2025 | 16.30 | 19.40 | 16.30 | 19.40 | 19.40 | 16.87% | 30 |
| Jul 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jul 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |