Krka, d. d. (WSE:KRK)
Poland
· Delayed Price · Currency is PLN 972.00
-6.00 (-0.61%)
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 | 978.00 | 978.00 | 950.00 | 972.00 | 972.00 | -0.61% | 94 |
| Mar 6, 2026 | 990.00 | 990.00 | 978.00 | 978.00 | 978.00 | -1.21% | 85 |
| Mar 5, 2026 | 988.00 | 990.00 | 970.00 | 990.00 | 990.00 | 1.85% | 60 |
| Mar 4, 2026 | 952.00 | 1,020.00 | 928.00 | 972.00 | 972.00 | 3.85% | 53 |
| Mar 3, 2026 | 994.00 | 1,010.00 | 898.00 | 936.00 | 936.00 | -5.65% | 350 |
| Mar 2, 2026 | 1,035.00 | 1,040.00 | 980.00 | 992.00 | 992.00 | -3.22% | 478 |
| Feb 27, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 21 |
| Feb 26, 2026 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 20 |
| Feb 25, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 12 |
| Feb 24, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 28 |
| Feb 23, 2026 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 121 |
| Feb 20, 2026 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 102 |
| Feb 19, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 34 |
| Feb 18, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 22 |
| Feb 17, 2026 | 1,050.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1.46% | 30 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1.98% | 123 |
| Feb 13, 2026 | 1,010.00 | 1,015.00 | 992.00 | 1,010.00 | 1,010.00 | - | 47 |
| Feb 12, 2026 | 992.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 1.81% | 124 |
| Feb 11, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0.61% | 25 |
| Feb 10, 2026 | 980.00 | 994.00 | 980.00 | 986.00 | 986.00 | 0.61% | 30 |
| Feb 9, 2026 | 978.00 | 980.00 | 972.00 | 980.00 | 980.00 | 0.82% | 24 |
| Feb 6, 2026 | 964.00 | 978.00 | 964.00 | 972.00 | 972.00 | -0.61% | 27 |
| Feb 5, 2026 | 972.00 | 978.00 | 972.00 | 978.00 | 978.00 | -1.21% | 24 |
| Feb 4, 2026 | 974.00 | 992.00 | 974.00 | 990.00 | 990.00 | 2.70% | 61 |
| Feb 3, 2026 | 966.00 | 980.00 | 960.00 | 964.00 | 964.00 | - | 70 |
| Feb 2, 2026 | 964.00 | 966.00 | 962.00 | 964.00 | 964.00 | - | 40 |
| Jan 30, 2026 | 964.00 | 964.00 | 942.00 | 964.00 | 964.00 | 1.05% | 24 |
| Jan 29, 2026 | 932.00 | 956.00 | 932.00 | 954.00 | 954.00 | 2.36% | 12 |
| Jan 28, 2026 | 950.00 | 960.00 | 932.00 | 932.00 | 932.00 | -1.27% | 31 |
| Jan 27, 2026 | 966.00 | 966.00 | 944.00 | 944.00 | 944.00 | -1.05% | 37 |
| Jan 26, 2026 | 950.00 | 954.00 | 940.00 | 954.00 | 954.00 | 0.42% | 119 |
| Jan 23, 2026 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 1.06% | 33 |
| Jan 22, 2026 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 0.43% | 12 |
| Jan 21, 2026 | 950.00 | 950.00 | 926.00 | 936.00 | 936.00 | -1.27% | 94 |
| Jan 20, 2026 | 948.00 | 948.00 | 930.00 | 948.00 | 948.00 | 0.64% | 67 |
| Jan 19, 2026 | 950.00 | 950.00 | 930.00 | 942.00 | 942.00 | - | 39 |
| Jan 16, 2026 | 920.00 | 942.00 | 918.00 | 942.00 | 942.00 | -0.63% | 30 |
| Jan 15, 2026 | 948.00 | 948.00 | 920.00 | 948.00 | 948.00 | 3.04% | 71 |
| Jan 14, 2026 | 920.00 | 950.00 | 920.00 | 920.00 | 920.00 | 0.88% | 99 |
| Jan 13, 2026 | 908.00 | 930.00 | 908.00 | 912.00 | 912.00 | 0.44% | 22 |
| Jan 12, 2026 | 888.00 | 910.00 | 884.00 | 908.00 | 908.00 | 0.89% | 145 |
| Jan 9, 2026 | 898.00 | 900.00 | 892.00 | 900.00 | 900.00 | 0.90% | 54 |
| Jan 8, 2026 | 886.00 | 898.00 | 886.00 | 892.00 | 892.00 | 0.68% | 59 |
| Jan 7, 2026 | 868.00 | 886.00 | 868.00 | 886.00 | 886.00 | 2.07% | 80 |
| Jan 5, 2026 | 872.00 | 880.00 | 860.00 | 868.00 | 868.00 | 0.93% | 148 |
| Jan 2, 2026 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | - | 171 |
| Dec 30, 2025 | 854.00 | 860.00 | 848.00 | 860.00 | 860.00 | - | 136 |
| Dec 29, 2025 | 890.00 | 890.00 | 854.00 | 860.00 | 860.00 | -2.05% | 120 |
| Dec 23, 2025 | 880.00 | 880.00 | 870.00 | 878.00 | 878.00 | 0.92% | 103 |
| Dec 22, 2025 | 854.00 | 874.00 | 850.00 | 870.00 | 870.00 | -0.91% | 87 |
| Dec 19, 2025 | 848.00 | 878.00 | 834.00 | 878.00 | 878.00 | 6.55% | 175 |
| Dec 18, 2025 | 834.00 | 834.00 | 824.00 | 824.00 | 824.00 | -1.20% | 31 |
| Dec 17, 2025 | 860.00 | 860.00 | 810.00 | 834.00 | 834.00 | 2.21% | 104 |
| Dec 16, 2025 | 836.00 | 836.00 | 812.00 | 816.00 | 816.00 | -1.69% | 61 |
| Dec 15, 2025 | 828.00 | 838.00 | 824.00 | 830.00 | 830.00 | -1.19% | 253 |
| Dec 12, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.94% | 104 |
| Dec 11, 2025 | 850.00 | 852.00 | 848.00 | 848.00 | 848.00 | -1.40% | 36 |
| Dec 10, 2025 | 860.00 | 860.00 | 846.00 | 860.00 | 860.00 | 1.42% | 66 |
| Dec 9, 2025 | 858.00 | 860.00 | 848.00 | 848.00 | 848.00 | -0.24% | 91 |
| Dec 8, 2025 | 850.00 | 866.00 | 844.00 | 850.00 | 850.00 | -1.85% | 19 |
| 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 |