Krka, d. d. (LJSE:KRKG)
Slovenia
· Delayed Price · Currency is EUR 229.00
-1.00 (-0.43%)
At close: Mar 9, 2026
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 224.00 | 229.00 | 220.00 | 229.00 | 229.00 | -0.43% | 3,676 |
| Mar 6, 2026 | 230.00 | 233.00 | 225.00 | 230.00 | 230.00 | -0.86% | 7,888 |
| Mar 5, 2026 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.31% | 8,474 |
| Mar 4, 2026 | 212.00 | 230.00 | 212.00 | 229.00 | 229.00 | 6.02% | 9,286 |
| Mar 3, 2026 | 230.00 | 230.00 | 210.00 | 216.00 | 216.00 | -6.90% | 10,768 |
| Mar 2, 2026 | 237.00 | 237.00 | 231.00 | 232.00 | 232.00 | -3.33% | 6,403 |
| Feb 27, 2026 | 242.00 | 242.00 | 239.00 | 240.00 | 240.00 | - | 4,418 |
| Feb 26, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.83% | 6,924 |
| Feb 25, 2026 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | - | 3,317 |
| Feb 24, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 3,781 |
| Feb 23, 2026 | 245.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 4,509 |
| Feb 20, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | - | 4,396 |
| Feb 19, 2026 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | -0.81% | 3,289 |
| Feb 18, 2026 | 249.00 | 249.00 | 244.00 | 246.00 | 246.00 | -1.20% | 4,745 |
| Feb 17, 2026 | 245.00 | 251.00 | 245.00 | 249.00 | 249.00 | 2.47% | 5,207 |
| Feb 16, 2026 | 240.00 | 246.00 | 239.00 | 243.00 | 243.00 | 3.40% | 3,139 |
| Feb 13, 2026 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | -0.84% | 5,464 |
| Feb 12, 2026 | 234.00 | 239.00 | 234.00 | 237.00 | 237.00 | 1.28% | 3,384 |
| Feb 11, 2026 | 233.00 | 235.00 | 233.00 | 234.00 | 234.00 | 0.43% | 3,065 |
| Feb 10, 2026 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | -0.43% | 3,983 |
| Feb 9, 2026 | 231.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.30% | 3,755 |
| Feb 6, 2026 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.86% | 2,440 |
| Feb 5, 2026 | 233.00 | 234.00 | 230.00 | 233.00 | 233.00 | - | 4,686 |
| Feb 4, 2026 | 230.00 | 235.00 | 230.00 | 233.00 | 233.00 | 1.30% | 2,909 |
| Feb 3, 2026 | 230.00 | 233.00 | 229.00 | 230.00 | 230.00 | 0.44% | 5,052 |
| Feb 2, 2026 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | -0.43% | 3,256 |
| Jan 30, 2026 | 228.00 | 230.00 | 225.00 | 230.00 | 230.00 | 2.22% | 4,919 |
| Jan 29, 2026 | 225.00 | 228.00 | 224.00 | 225.00 | 225.00 | 0.45% | 3,375 |
| Jan 28, 2026 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | 0.45% | 4,110 |
| Jan 27, 2026 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.45% | 5,467 |
| Jan 26, 2026 | 225.00 | 227.00 | 224.00 | 224.00 | 224.00 | 0.45% | 5,099 |
| Jan 23, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.89% | 9,200 |
| Jan 22, 2026 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 5,893 |
| Jan 21, 2026 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.92% | 5,219 |
| Jan 20, 2026 | 221.00 | 221.00 | 217.00 | 218.00 | 218.00 | -1.36% | 3,230 |
| Jan 19, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | - | 3,051 |
| Jan 16, 2026 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.91% | 3,519 |
| Jan 15, 2026 | 221.00 | 221.00 | 216.00 | 219.00 | 219.00 | -0.90% | 4,456 |
| Jan 14, 2026 | 219.00 | 224.00 | 219.00 | 221.00 | 221.00 | 0.91% | 5,260 |
| Jan 13, 2026 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.92% | 2,231 |
| Jan 12, 2026 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.40% | 3,286 |
| Jan 9, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | 0.47% | 2,183 |
| Jan 8, 2026 | 210.00 | 215.00 | 209.00 | 213.00 | 213.00 | 1.43% | 5,184 |
| Jan 7, 2026 | 210.00 | 210.00 | 207.00 | 210.00 | 210.00 | - | 3,235 |
| Jan 6, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2.94% | 3,468 |
| Jan 5, 2026 | 203.00 | 207.00 | 202.00 | 204.00 | 204.00 | 0.49% | 5,078 |
| Dec 30, 2025 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 2,064 |
| Dec 29, 2025 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | -1.46% | 1,839 |
| Dec 23, 2025 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 2,103 |
| Dec 22, 2025 | 210.00 | 210.00 | 201.00 | 205.00 | 205.00 | -2.38% | 1,722 |
| Dec 19, 2025 | 196.00 | 210.00 | 196.00 | 210.00 | 210.00 | 7.14% | 12,373 |
| Dec 18, 2025 | 197.00 | 197.50 | 195.50 | 196.00 | 196.00 | - | 4,980 |
| Dec 17, 2025 | 192.00 | 196.50 | 191.50 | 196.00 | 196.00 | 1.82% | 6,057 |
| Dec 16, 2025 | 196.00 | 196.00 | 192.00 | 192.50 | 192.50 | -2.28% | 5,760 |
| Dec 15, 2025 | 199.00 | 199.00 | 195.00 | 197.00 | 197.00 | -1.25% | 5,587 |
| Dec 12, 2025 | 199.50 | 200.00 | 199.00 | 199.50 | 199.50 | - | 5,106 |
| Dec 11, 2025 | 200.00 | 200.00 | 199.00 | 199.50 | 199.50 | -0.25% | 5,480 |
| Dec 10, 2025 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 2,256 |
| Dec 9, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 4,486 |
| Dec 8, 2025 | 201.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 6,249 |
| Dec 5, 2025 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 1,891 |
| Dec 4, 2025 | 204.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 4,031 |
| Dec 3, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 2,175 |
| Dec 2, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 1,839 |
| Dec 1, 2025 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 2,317 |
| Nov 28, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 1,902 |
| Nov 27, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.49% | 2,841 |
| Nov 26, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.49% | 2,705 |
| Nov 25, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 2,292 |
| Nov 24, 2025 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 3,246 |
| Nov 21, 2025 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.49% | 9,434 |
| Nov 20, 2025 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 4,311 |
| Nov 19, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 5,852 |
| Nov 18, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.48% | 3,261 |
| Nov 17, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | - | 3,696 |
| Nov 14, 2025 | 207.00 | 208.00 | 204.00 | 207.00 | 207.00 | 1.47% | 5,155 |
| Nov 13, 2025 | 203.00 | 207.00 | 203.00 | 204.00 | 204.00 | 0.99% | 3,459 |
| Nov 12, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.46% | 7,987 |
| Nov 11, 2025 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.99% | 1,749 |
| Nov 10, 2025 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -2.40% | 3,874 |
| Nov 7, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | 3,052 |
| Nov 6, 2025 | 205.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 3,235 |
| Nov 5, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 7,093 |
| Nov 4, 2025 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.49% | 3,536 |
| Nov 3, 2025 | 209.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.96% | 4,066 |
| Oct 30, 2025 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | - | 3,518 |
| Oct 29, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 4,138 |
| Oct 28, 2025 | 203.00 | 209.00 | 203.00 | 208.00 | 208.00 | 1.96% | 3,469 |
| Oct 27, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.92% | 5,664 |
| Oct 24, 2025 | 205.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.97% | 3,589 |
| Oct 23, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -2.37% | 6,720 |
| Oct 22, 2025 | 211.00 | 212.00 | 210.00 | 211.00 | 211.00 | 0.48% | 7,213 |
| Oct 21, 2025 | 205.00 | 213.00 | 204.00 | 210.00 | 210.00 | 2.94% | 6,895 |
| Oct 20, 2025 | 201.00 | 205.00 | 200.00 | 204.00 | 204.00 | 2.00% | 7,972 |
| Oct 17, 2025 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | 0.25% | 8,077 |
| Oct 16, 2025 | 200.00 | 201.00 | 198.00 | 199.50 | 199.50 | 1.79% | 4,381 |
| Oct 15, 2025 | 202.00 | 205.00 | 196.00 | 196.00 | 196.00 | -2.97% | 12,214 |
| Oct 14, 2025 | 197.50 | 202.00 | 195.50 | 202.00 | 202.00 | 3.06% | 8,122 |
| Oct 13, 2025 | 198.00 | 198.50 | 195.00 | 196.00 | 196.00 | - | 16,539 |
| Oct 10, 2025 | 187.50 | 197.50 | 174.00 | 196.00 | 196.00 | 4.26% | 36,021 |