The Kroger Co. (ETR:KOG)
Germany · Delayed Price · Currency is EUR 51.21
-0.37 (-0.72%)
At close: Jan 9, 2026
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 51.20 | 51.21 | 51.18 | 51.21 | 51.21 | -0.72% | 297 |
| Jan 8, 2026 | 51.38 | 51.58 | 51.38 | 51.58 | 51.58 | -0.73% | 60 |
| Jan 7, 2026 | 52.89 | 52.89 | 51.55 | 51.96 | 51.96 | -1.93% | 286 |
| Jan 6, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 2.00% | - |
| Jan 5, 2026 | 52.20 | 52.20 | 51.94 | 51.94 | 51.94 | -2.57% | 40 |
| Jan 2, 2026 | 53.22 | 53.31 | 53.22 | 53.31 | 53.31 | - | 49 |
| Dec 30, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.76% | - |
| Dec 29, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.68% | - |
| Dec 23, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.34% | - |
| Dec 22, 2025 | 52.84 | 53.01 | 52.84 | 53.01 | 53.01 | -0.45% | 141 |
| Dec 19, 2025 | 53.35 | 53.35 | 53.25 | 53.25 | 53.25 | -1.13% | 366 |
| Dec 18, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.28% | - |
| Dec 17, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 1.50% | - |
| Dec 16, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.65% | - |
| Dec 15, 2025 | 53.73 | 53.73 | 53.56 | 53.56 | 53.56 | -0.39% | 250 |
| Dec 12, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 1.15% | - |
| Dec 11, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.53% | - |
| Dec 10, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -2.22% | - |
| Dec 9, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -1.96% | - |
| Dec 8, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.44% | - |
| Dec 5, 2025 | 53.62 | 54.92 | 53.62 | 54.92 | 54.92 | 3.25% | 912 |
| Dec 4, 2025 | 57.48 | 57.48 | 53.19 | 53.19 | 53.19 | -7.40% | 1,364 |
| Dec 3, 2025 | 57.62 | 57.62 | 57.44 | 57.44 | 57.44 | -0.79% | 7 |
| Dec 2, 2025 | 58.12 | 58.12 | 57.90 | 57.90 | 57.90 | -0.53% | 88 |
| Dec 1, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.14% | - |
| Nov 28, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.55% | - |
| Nov 27, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 3.77% | - |
| Nov 25, 2025 | 55.72 | 55.72 | 55.71 | 55.71 | 55.71 | -0.70% | 550 |
| Nov 24, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -2.09% | - |
| Nov 21, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -2.07% | - |
| Nov 20, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.15% | 20 |
| Nov 19, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 1.42% | - |
| Nov 18, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.23% | - |
| Nov 17, 2025 | 57.46 | 57.46 | 56.90 | 56.90 | 56.90 | 0.32% | 153 |
| Nov 14, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -2.51% | - |
| Nov 13, 2025 | 57.36 | 58.18 | 57.36 | 58.18 | 57.88 | 2.74% | 26 |
| Nov 12, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.34 | 1.25% | - |
| Nov 11, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.64 | 0.77% | 4 |
| Nov 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | -0.80% | - |
| Nov 7, 2025 | 55.55 | 55.95 | 55.55 | 55.95 | 55.66 | 1.75% | 5 |
| Nov 6, 2025 | 55.21 | 55.21 | 54.99 | 54.99 | 54.71 | -0.07% | 12 |
| Nov 5, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 54.75 | -0.81% | - |
| Nov 4, 2025 | 55.05 | 55.67 | 55.05 | 55.48 | 55.19 | 0.34% | 112 |
| Nov 3, 2025 | 55.20 | 55.29 | 55.20 | 55.29 | 55.00 | -2.95% | 50 |
| Oct 30, 2025 | 57.15 | 57.15 | 56.97 | 56.97 | 56.68 | -0.05% | 14 |
| Oct 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.71 | -2.46% | - |
| Oct 28, 2025 | 58.37 | 58.44 | 58.37 | 58.44 | 58.14 | 0.65% | 16 |
| Oct 27, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.76 | -0.51% | - |
| Oct 24, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.06 | -1.24% | - |
| Oct 23, 2025 | 59.20 | 59.20 | 59.09 | 59.09 | 58.78 | 0.36% | 15 |