Krka, d. d. (WSE:KRK)
Poland
· Delayed Price · Currency is PLN 866.00
+2.00 (0.23%)
At close: Dec 5, 2025
Krka, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 860.00 | 866.00 | 854.00 | 866.00 | 866.00 | 0.23% | 7 |
| Dec 4, 2025 | 868.00 | 868.00 | 862.00 | 864.00 | 864.00 | -0.23% | 18 |
| Dec 3, 2025 | 860.00 | 866.00 | 852.00 | 866.00 | 866.00 | -0.46% | 25 |
| Dec 2, 2025 | 880.00 | 880.00 | 868.00 | 870.00 | 870.00 | -1.14% | 23 |
| Dec 1, 2025 | 878.00 | 880.00 | 868.00 | 880.00 | 880.00 | 1.15% | 31 |
| Nov 28, 2025 | 878.00 | 878.00 | 862.00 | 870.00 | 870.00 | 0.46% | 27 |
| Nov 27, 2025 | 880.00 | 880.00 | 860.00 | 866.00 | 866.00 | -0.46% | 18 |
| Nov 26, 2025 | 866.00 | 870.00 | 858.00 | 870.00 | 870.00 | 0.46% | 30 |
| Nov 25, 2025 | 858.00 | 866.00 | 858.00 | 866.00 | 866.00 | 0.93% | 8 |
| Nov 24, 2025 | 850.00 | 868.00 | 848.00 | 858.00 | 858.00 | -1.38% | 12 |
| Nov 21, 2025 | 870.00 | 870.00 | 852.00 | 870.00 | 870.00 | - | 60 |
| Nov 20, 2025 | 866.00 | 870.00 | 866.00 | 870.00 | 870.00 | 0.23% | 55 |
| Nov 19, 2025 | 870.00 | 878.00 | 864.00 | 868.00 | 868.00 | - | 46 |
| Nov 18, 2025 | 870.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.23% | 118 |
| Nov 17, 2025 | 864.00 | 880.00 | 864.00 | 870.00 | 870.00 | -1.14% | 21 |
| Nov 14, 2025 | 890.00 | 890.00 | 872.00 | 880.00 | 880.00 | 1.38% | 56 |
| Nov 13, 2025 | 866.00 | 882.00 | 866.00 | 868.00 | 868.00 | 0.70% | 62 |
| Nov 12, 2025 | 906.00 | 906.00 | 860.00 | 862.00 | 862.00 | -3.15% | 115 |
| Nov 10, 2025 | 908.00 | 908.00 | 856.00 | 890.00 | 890.00 | - | 168 |
| Nov 7, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 138 |
| Nov 6, 2025 | 882.00 | 890.00 | 878.00 | 890.00 | 890.00 | -1.11% | 45 |
| Nov 5, 2025 | 872.00 | 900.00 | 860.00 | 900.00 | 900.00 | 3.45% | 89 |
| Nov 4, 2025 | 908.00 | 908.00 | 870.00 | 870.00 | 870.00 | -0.68% | 120 |
| Nov 3, 2025 | 900.00 | 900.00 | 870.00 | 876.00 | 876.00 | -1.57% | 121 |
| Oct 31, 2025 | 886.00 | 892.00 | 886.00 | 890.00 | 890.00 | 1.37% | 74 |
| Oct 30, 2025 | 878.00 | 888.00 | 878.00 | 878.00 | 878.00 | 0.23% | 244 |
| Oct 29, 2025 | 884.00 | 888.00 | 868.00 | 876.00 | 876.00 | -1.13% | 20 |
| Oct 28, 2025 | 872.00 | 888.00 | 866.00 | 886.00 | 886.00 | 3.26% | 30 |
| Oct 27, 2025 | 860.00 | 876.00 | 850.00 | 858.00 | 858.00 | -3.38% | 104 |
| Oct 24, 2025 | 860.00 | 888.00 | 860.00 | 888.00 | 888.00 | 1.60% | 66 |
| Oct 23, 2025 | 896.00 | 896.00 | 846.00 | 874.00 | 874.00 | -2.67% | 67 |
| Oct 22, 2025 | 920.00 | 920.00 | 868.00 | 898.00 | 898.00 | -0.22% | 150 |
| Oct 21, 2025 | 892.00 | 900.00 | 860.00 | 900.00 | 900.00 | 3.21% | 39 |
| Oct 20, 2025 | 840.00 | 872.00 | 840.00 | 872.00 | 872.00 | 3.56% | 21 |
| Oct 17, 2025 | 850.00 | 856.00 | 840.00 | 842.00 | 842.00 | -0.24% | 42 |
| Oct 16, 2025 | 836.00 | 872.00 | 836.00 | 844.00 | 844.00 | 0.96% | 62 |
| Oct 15, 2025 | 870.00 | 890.00 | 832.00 | 836.00 | 836.00 | -2.56% | 82 |
| Oct 14, 2025 | 836.00 | 858.00 | 830.00 | 858.00 | 858.00 | 3.62% | 73 |
| Oct 13, 2025 | 850.00 | 850.00 | 828.00 | 828.00 | 828.00 | -1.43% | 90 |
| Oct 10, 2025 | 806.00 | 842.00 | 748.00 | 840.00 | 840.00 | 4.22% | 562 |
| Oct 9, 2025 | 848.00 | 848.00 | 804.00 | 806.00 | 806.00 | -4.50% | 430 |
| Oct 8, 2025 | 850.00 | 852.00 | 840.00 | 844.00 | 844.00 | -0.71% | 92 |
| Oct 7, 2025 | 886.00 | 886.00 | 844.00 | 850.00 | 850.00 | -3.41% | 91 |
| Oct 6, 2025 | 916.00 | 918.00 | 874.00 | 880.00 | 880.00 | -4.35% | 359 |
| Oct 3, 2025 | 944.00 | 944.00 | 912.00 | 920.00 | 920.00 | -0.86% | 36 |
| Oct 2, 2025 | 930.00 | 930.00 | 906.00 | 928.00 | 928.00 | 1.09% | 139 |
| Oct 1, 2025 | 918.00 | 942.00 | 888.00 | 918.00 | 918.00 | - | 101 |
| Sep 30, 2025 | 958.00 | 958.00 | 918.00 | 918.00 | 918.00 | -2.96% | 52 |
| Sep 29, 2025 | 952.00 | 960.00 | 934.00 | 946.00 | 946.00 | 1.28% | 26 |
| Sep 26, 2025 | 928.00 | 946.00 | 928.00 | 934.00 | 934.00 | 0.65% | 46 |
| Sep 25, 2025 | 942.00 | 944.00 | 928.00 | 928.00 | 928.00 | -1.49% | 81 |
| Sep 24, 2025 | 924.00 | 942.00 | 922.00 | 942.00 | 942.00 | 0.64% | 56 |
| Sep 23, 2025 | 920.00 | 936.00 | 918.00 | 936.00 | 936.00 | 2.41% | 75 |
| Sep 22, 2025 | 990.00 | 990.00 | 914.00 | 914.00 | 914.00 | -2.35% | 31 |
| Sep 19, 2025 | 960.00 | 960.00 | 936.00 | 936.00 | 936.00 | 0.86% | 60 |
| Sep 18, 2025 | 932.00 | 938.00 | 928.00 | 928.00 | 928.00 | -3.93% | 27 |
| Sep 17, 2025 | 942.00 | 966.00 | 942.00 | 966.00 | 966.00 | 3.21% | 24 |
| Sep 16, 2025 | 928.00 | 936.00 | 916.00 | 936.00 | 936.00 | 0.86% | 25 |
| Sep 15, 2025 | 980.00 | 988.00 | 910.00 | 928.00 | 928.00 | -1.28% | 78 |
| Sep 12, 2025 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | 0.86% | 8 |
| Sep 11, 2025 | 988.00 | 988.00 | 932.00 | 932.00 | 932.00 | 0.22% | 14 |
| Sep 10, 2025 | 950.00 | 950.00 | 918.00 | 930.00 | 930.00 | 0.22% | 182 |
| Sep 9, 2025 | 908.00 | 928.00 | 908.00 | 928.00 | 928.00 | 1.98% | 418 |
| Sep 8, 2025 | 892.00 | 928.00 | 892.00 | 910.00 | 910.00 | 2.02% | 93 |
| Sep 5, 2025 | 884.00 | 892.00 | 884.00 | 892.00 | 892.00 | 0.90% | 37 |
| Sep 4, 2025 | 884.00 | 892.00 | 880.00 | 884.00 | 884.00 | - | 32 |
| Sep 3, 2025 | 844.00 | 890.00 | 796.00 | 884.00 | 884.00 | 1.84% | 1,177 |
| Sep 2, 2025 | 842.00 | 874.00 | 842.00 | 868.00 | 868.00 | 3.09% | 515 |
| Sep 1, 2025 | 850.00 | 856.00 | 842.00 | 842.00 | 842.00 | -1.41% | 425 |
| Aug 29, 2025 | 846.00 | 854.00 | 844.00 | 854.00 | 854.00 | 0.47% | 399 |
| Aug 28, 2025 | 844.00 | 850.00 | 842.00 | 850.00 | 850.00 | 0.71% | 362 |
| Aug 27, 2025 | 844.00 | 850.00 | 844.00 | 844.00 | 844.00 | 0.72% | 1,673 |
| Aug 26, 2025 | 846.00 | 846.00 | 838.00 | 838.00 | 838.00 | -0.48% | 85 |
| Aug 25, 2025 | 840.00 | 848.00 | 840.00 | 842.00 | 842.00 | - | 87 |
| Aug 22, 2025 | 850.00 | 850.00 | 842.00 | 842.00 | 842.00 | -0.24% | 40 |
| Aug 21, 2025 | 850.00 | 850.00 | 844.00 | 844.00 | 844.00 | - | 24 |
| Aug 20, 2025 | 850.00 | 850.00 | 844.00 | 844.00 | 844.00 | -0.71% | 28 |
| Aug 19, 2025 | 844.00 | 854.00 | 844.00 | 850.00 | 850.00 | 0.71% | 104 |
| Aug 18, 2025 | 854.00 | 854.00 | 838.00 | 844.00 | 844.00 | -0.71% | 49 |
| Aug 14, 2025 | 856.00 | 856.00 | 844.00 | 850.00 | 850.00 | 0.47% | 23 |
| Aug 13, 2025 | 850.00 | 856.00 | 844.00 | 846.00 | 846.00 | -0.47% | 33 |
| Aug 12, 2025 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.19% | 26 |
| Aug 11, 2025 | 840.00 | 846.00 | 840.00 | 840.00 | 840.00 | -0.94% | 32 |
| Aug 8, 2025 | 866.00 | 866.00 | 848.00 | 848.00 | 848.00 | -0.70% | 6 |
| Aug 7, 2025 | 866.00 | 866.00 | 828.00 | 854.00 | 854.00 | 1.18% | 754 |
| Aug 6, 2025 | 850.00 | 858.00 | 844.00 | 844.00 | 844.00 | -0.71% | 74 |
| Aug 5, 2025 | 844.00 | 850.00 | 834.00 | 850.00 | 850.00 | 0.95% | 154 |
| Aug 4, 2025 | 842.00 | 850.00 | 842.00 | 842.00 | 842.00 | -0.94% | 74 |
| Aug 1, 2025 | 868.00 | 868.00 | 838.00 | 850.00 | 850.00 | -0.70% | 93 |
| Jul 31, 2025 | 848.00 | 856.00 | 846.00 | 856.00 | 856.00 | 0.71% | 53 |
| Jul 30, 2025 | 880.00 | 880.00 | 850.00 | 850.00 | 850.00 | -3.63% | 1,375 |
| Jul 29, 2025 | 852.00 | 882.00 | 850.00 | 882.00 | 882.00 | 2.80% | 262 |
| Jul 28, 2025 | 862.00 | 862.00 | 824.00 | 858.00 | 858.00 | -4.67% | 484 |
| Jul 25, 2025 | 834.00 | 900.00 | 824.00 | 900.00 | 900.00 | 7.91% | 265 |
| Jul 24, 2025 | 840.00 | 840.00 | 828.00 | 834.00 | 834.00 | 0.72% | 81 |
| Jul 23, 2025 | 846.00 | 846.00 | 826.00 | 828.00 | 828.00 | - | 28 |
| Jul 22, 2025 | 800.00 | 840.00 | 800.00 | 828.00 | 828.00 | -2.59% | 463 |
| Jul 21, 2025 | 856.00 | 864.00 | 848.00 | 850.00 | 814.97 | 0.24% | 1,200 |
| Jul 18, 2025 | 854.00 | 854.00 | 848.00 | 848.00 | 813.06 | -0.47% | 81 |
| Jul 17, 2025 | 850.00 | 854.00 | 850.00 | 852.00 | 816.89 | - | 546 |