The Kroger Co. (BVMF:K1RC34)
Brazil · Delayed Price · Currency is BRL 338.79
+6.15 (1.85%)
At close: Jan 20, 2026
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 338.79 | 338.79 | 338.79 | 338.79 | 337.55 | 1.85% | 100 |
| Jan 6, 2026 | 332.64 | 333.33 | 332.64 | 332.64 | 331.42 | -3.53% | 140 |
| Dec 19, 2025 | 344.82 | 344.82 | 344.82 | 344.82 | 343.56 | 1.20% | 2 |
| Dec 15, 2025 | 340.72 | 340.72 | 340.72 | 340.72 | 339.47 | 0.51% | 30 |
| Dec 12, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 337.76 | -1.67% | 50 |
| Dec 9, 2025 | 344.75 | 344.75 | 344.75 | 344.75 | 343.49 | -2.88% | 110 |
| Dec 3, 2025 | 356.05 | 357.12 | 354.96 | 354.96 | 353.66 | 2.08% | 202 |
| Nov 24, 2025 | 347.00 | 347.74 | 347.00 | 347.74 | 346.47 | 2.01% | 69 |
| Oct 31, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 338.39 | -3.85% | 2 |
| Oct 30, 2025 | 356.64 | 356.64 | 354.54 | 354.54 | 351.93 | -3.61% | 11 |
| Oct 23, 2025 | 367.80 | 367.80 | 367.80 | 367.80 | 365.10 | -0.01% | 1 |
| Oct 22, 2025 | 363.96 | 367.85 | 363.96 | 367.85 | 365.14 | 0.52% | 2 |
| Oct 21, 2025 | 368.00 | 368.00 | 365.93 | 365.93 | 363.24 | -2.68% | 21 |
| Oct 16, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 373.23 | 1.54% | 17 |
| Oct 14, 2025 | 370.29 | 370.29 | 370.29 | 370.29 | 367.57 | 1.58% | 3 |
| Oct 13, 2025 | 364.53 | 364.53 | 364.53 | 364.53 | 361.85 | 4.09% | 20 |
| Oct 7, 2025 | 350.19 | 350.19 | 350.19 | 350.19 | 347.61 | -0.34% | 1 |
| Oct 6, 2025 | 351.40 | 351.40 | 351.40 | 351.40 | 348.82 | -1.58% | 2 |
| Oct 3, 2025 | 357.03 | 357.03 | 357.03 | 357.03 | 354.40 | 0.70% | 1 |
| Sep 30, 2025 | 354.55 | 354.55 | 354.55 | 354.55 | 351.94 | 0.91% | 40 |
| Sep 18, 2025 | 351.36 | 351.36 | 351.36 | 351.36 | 348.78 | -0.81% | 10 |
| Sep 17, 2025 | 354.58 | 354.58 | 354.24 | 354.24 | 351.63 | 0.10% | 282 |
| Sep 16, 2025 | 353.77 | 353.88 | 353.77 | 353.88 | 351.28 | -0.99% | 45 |
| Sep 15, 2025 | 359.27 | 359.27 | 357.42 | 357.42 | 354.79 | -3.11% | 21 |
| Sep 12, 2025 | 362.88 | 368.90 | 362.88 | 368.90 | 366.19 | 1.10% | 24 |
| Sep 11, 2025 | 364.88 | 364.88 | 364.88 | 364.88 | 362.20 | 0.42% | 1 |
| Sep 10, 2025 | 360.01 | 363.34 | 360.01 | 363.34 | 360.67 | -0.91% | 22 |
| Sep 9, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 363.97 | 0.40% | 176 |
| Sep 8, 2025 | 367.77 | 367.77 | 365.20 | 365.20 | 362.51 | -0.10% | 47 |
| Sep 5, 2025 | 365.57 | 365.57 | 365.57 | 365.57 | 362.88 | -2.17% | 287 |
| Sep 4, 2025 | 373.68 | 373.68 | 373.68 | 373.68 | 370.93 | 2.22% | 26 |
| Aug 29, 2025 | 365.99 | 365.99 | 364.48 | 365.56 | 362.87 | 0.51% | 43 |
| Aug 28, 2025 | 363.71 | 363.71 | 363.71 | 363.71 | 361.04 | -0.71% | 3 |
| Aug 27, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 363.61 | -2.57% | 39 |
| Aug 22, 2025 | 375.96 | 375.96 | 375.96 | 375.96 | 373.20 | -2.81% | 6 |
| Aug 19, 2025 | 386.84 | 386.84 | 386.84 | 386.84 | 384.00 | 1.77% | 1 |
| Aug 18, 2025 | 380.10 | 380.10 | 380.10 | 380.10 | 377.30 | 0.42% | 5 |
| Aug 15, 2025 | 378.47 | 378.50 | 378.47 | 378.50 | 375.72 | -0.36% | 37 |
| Aug 13, 2025 | 379.85 | 379.85 | 379.85 | 379.85 | 375.77 | -4.37% | 3 |
| Aug 12, 2025 | 397.19 | 397.19 | 397.19 | 397.19 | 392.93 | -1.69% | 9 |
| Aug 11, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 399.66 | -0.19% | 2 |
| Aug 8, 2025 | 404.80 | 404.80 | 403.60 | 404.75 | 400.40 | 0.68% | 32 |
| Aug 7, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 397.68 | -0.58% | 2 |
| Aug 6, 2025 | 404.33 | 404.33 | 404.33 | 404.33 | 399.99 | 2.11% | 3 |
| Aug 4, 2025 | 395.60 | 395.96 | 395.60 | 395.96 | 391.71 | - | 454 |
| Aug 1, 2025 | 395.95 | 395.95 | 395.95 | 395.95 | 391.70 | 2.81% | 3 |
| Jul 30, 2025 | 385.14 | 385.14 | 385.14 | 385.14 | 381.00 | -0.45% | 2 |
| Jul 29, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 382.73 | -0.78% | 2 |
| Jul 28, 2025 | 389.92 | 389.92 | 389.92 | 389.92 | 385.73 | -2.13% | 4 |
| Jul 25, 2025 | 398.40 | 398.40 | 398.40 | 398.40 | 394.12 | -1.16% | 4 |