The Kroger Co. (ETR:KOG)
Germany · Delayed Price · Currency is EUR 58.13
+0.32 (0.55%)
At close: Nov 28, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.58 | 0.87% | - |
| Oct 21, 2025 | 58.73 | 58.73 | 58.37 | 58.37 | 58.07 | -1.34% | 6 |
| Oct 20, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 58.85 | -0.47% | - |
| Oct 17, 2025 | 58.70 | 59.44 | 58.70 | 59.44 | 59.13 | -0.08% | 475 |
| Oct 16, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.18 | 0.49% | - |
| Oct 15, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.89 | -0.05% | - |
| Oct 14, 2025 | 59.36 | 59.36 | 59.23 | 59.23 | 58.92 | 2.53% | 6 |
| Oct 13, 2025 | 58.37 | 58.85 | 57.77 | 57.77 | 57.47 | -1.58% | 111 |
| Oct 10, 2025 | 58.35 | 58.70 | 58.35 | 58.70 | 58.40 | -1.01% | 26 |
| Oct 9, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.99 | 2.21% | - |
| Oct 8, 2025 | 57.63 | 58.02 | 57.63 | 58.02 | 57.72 | 2.11% | 76 |
| Oct 7, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.53 | 1.55% | - |
| Oct 6, 2025 | 56.96 | 56.96 | 55.95 | 55.95 | 55.66 | -1.10% | 17 |
| Oct 3, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.28 | -0.28% | - |
| Oct 2, 2025 | 56.72 | 56.73 | 56.34 | 56.73 | 56.44 | 0.28% | 46 |
| Oct 1, 2025 | 56.06 | 56.57 | 56.06 | 56.57 | 56.28 | -0.55% | 11 |
| Sep 30, 2025 | 56.48 | 56.88 | 56.48 | 56.88 | 56.59 | 1.25% | 21 |
| Sep 29, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 55.89 | 0.74% | - |
| Sep 26, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.48 | -1.19% | - |
| Sep 25, 2025 | 55.39 | 56.44 | 55.37 | 56.44 | 56.15 | 1.06% | 650 |
| Sep 24, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.56 | 1.62% | - |
| Sep 23, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.68 | -0.25% | - |
| Sep 22, 2025 | 55.14 | 55.21 | 55.10 | 55.10 | 54.82 | -0.72% | 40 |
| Sep 19, 2025 | 55.47 | 55.50 | 55.47 | 55.50 | 55.21 | -1.14% | 13 |
| Sep 18, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 55.85 | -0.64% | - |