The Kroger Co. (BVMF:K1RC34)
Brazil · Delayed Price · Currency is BRL 340.90
-13.64 (-3.85%)
At close: Oct 31, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 339.65 | -3.85% | 2 |
| Oct 30, 2025 | 356.64 | 356.64 | 354.54 | 354.54 | 353.24 | -3.61% | 11 |
| Oct 23, 2025 | 367.80 | 367.80 | 367.80 | 367.80 | 366.45 | -0.01% | 1 |
| Oct 22, 2025 | 363.96 | 367.85 | 363.96 | 367.85 | 366.50 | 0.52% | 2 |
| Oct 21, 2025 | 368.00 | 368.00 | 365.93 | 365.93 | 364.58 | -2.68% | 21 |
| Oct 16, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 374.62 | 1.54% | 17 |
| Oct 14, 2025 | 370.29 | 370.29 | 370.29 | 370.29 | 368.93 | 1.58% | 3 |
| Oct 13, 2025 | 364.53 | 364.53 | 364.53 | 364.53 | 363.19 | 4.09% | 20 |
| Oct 7, 2025 | 350.19 | 350.19 | 350.19 | 350.19 | 348.90 | -0.34% | 1 |
| Oct 6, 2025 | 351.40 | 351.40 | 351.40 | 351.40 | 350.11 | -1.58% | 2 |
| Oct 3, 2025 | 357.03 | 357.03 | 357.03 | 357.03 | 355.72 | 0.70% | 1 |
| Sep 30, 2025 | 354.55 | 354.55 | 354.55 | 354.55 | 353.25 | 0.91% | 40 |
| Sep 18, 2025 | 351.36 | 351.36 | 351.36 | 351.36 | 350.07 | -0.81% | 10 |
| Sep 17, 2025 | 354.58 | 354.58 | 354.24 | 354.24 | 352.94 | 0.10% | 282 |
| Sep 16, 2025 | 353.77 | 353.88 | 353.77 | 353.88 | 352.58 | -0.99% | 45 |
| Sep 15, 2025 | 359.27 | 359.27 | 357.42 | 357.42 | 356.10 | -3.11% | 21 |
| Sep 12, 2025 | 362.88 | 368.90 | 362.88 | 368.90 | 367.54 | 1.10% | 24 |
| Sep 11, 2025 | 364.88 | 364.88 | 364.88 | 364.88 | 363.54 | 0.42% | 1 |
| Sep 10, 2025 | 360.01 | 363.34 | 360.01 | 363.34 | 362.00 | -0.91% | 22 |
| Sep 9, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 365.32 | 0.40% | 176 |
| Sep 8, 2025 | 367.77 | 367.77 | 365.20 | 365.20 | 363.86 | -0.10% | 47 |
| Sep 5, 2025 | 365.57 | 365.57 | 365.57 | 365.57 | 364.22 | -2.17% | 287 |
| Sep 4, 2025 | 373.68 | 373.68 | 373.68 | 373.68 | 372.30 | 2.22% | 26 |
| Aug 29, 2025 | 365.99 | 365.99 | 364.48 | 365.56 | 364.21 | 0.51% | 43 |
| Aug 28, 2025 | 363.71 | 363.71 | 363.71 | 363.71 | 362.37 | -0.71% | 3 |
| Aug 27, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 364.95 | -2.57% | 39 |
| Aug 22, 2025 | 375.96 | 375.96 | 375.96 | 375.96 | 374.58 | -2.81% | 6 |
| Aug 19, 2025 | 386.84 | 386.84 | 386.84 | 386.84 | 385.42 | 1.77% | 1 |
| Aug 18, 2025 | 380.10 | 380.10 | 380.10 | 380.10 | 378.70 | 0.42% | 5 |
| Aug 15, 2025 | 378.47 | 378.50 | 378.47 | 378.50 | 377.11 | -0.36% | 37 |
| Aug 13, 2025 | 379.85 | 379.85 | 379.85 | 379.85 | 377.16 | -4.37% | 3 |
| Aug 12, 2025 | 397.19 | 397.19 | 397.19 | 397.19 | 394.38 | -1.69% | 9 |
| Aug 11, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 401.14 | -0.19% | 2 |
| Aug 8, 2025 | 404.80 | 404.80 | 403.60 | 404.75 | 401.89 | 0.68% | 32 |
| Aug 7, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 399.16 | -0.58% | 2 |
| Aug 6, 2025 | 404.33 | 404.33 | 404.33 | 404.33 | 401.47 | 2.11% | 3 |
| Aug 4, 2025 | 395.60 | 395.96 | 395.60 | 395.96 | 393.16 | - | 454 |
| Aug 1, 2025 | 395.95 | 395.95 | 395.95 | 395.95 | 393.15 | 2.81% | 3 |
| Jul 30, 2025 | 385.14 | 385.14 | 385.14 | 385.14 | 382.42 | -0.45% | 2 |
| Jul 29, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 384.14 | -0.78% | 2 |
| Jul 28, 2025 | 389.92 | 389.92 | 389.92 | 389.92 | 387.16 | -2.13% | 4 |
| Jul 25, 2025 | 398.40 | 398.40 | 398.40 | 398.40 | 395.58 | -1.16% | 4 |
| Jul 23, 2025 | 403.09 | 403.09 | 403.09 | 403.09 | 400.24 | -0.23% | 2 |
| Jul 22, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 401.14 | 0.47% | 2 |
| Jul 21, 2025 | 402.13 | 402.13 | 402.13 | 402.13 | 399.28 | 0.60% | 3 |
| Jul 18, 2025 | 399.74 | 399.74 | 399.74 | 399.74 | 396.91 | -0.26% | 11 |
| Jul 15, 2025 | 400.77 | 400.77 | 400.77 | 400.77 | 397.93 | -1.28% | 2 |
| Jul 14, 2025 | 403.00 | 405.96 | 403.00 | 405.96 | 403.09 | 3.89% | 27 |
| Jul 11, 2025 | 390.39 | 393.06 | 389.22 | 390.77 | 388.01 | -0.63% | 52 |
| Jul 10, 2025 | 393.23 | 393.23 | 393.23 | 393.23 | 390.45 | 2.43% | 34 |