The Kroger Co. (FRA:KOG)
Germany · Delayed Price · Currency is EUR 57.91
+0.49 (0.85%)
Last updated: Dec 2, 2025, 8:01 AM CET
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | - | - | 300 |
| Dec 1, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 0.85% | - |
| Nov 28, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.09% | - |
| Nov 27, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 1.41% | - |
| Nov 26, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 2.09% | - |
| Nov 25, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -2.70% | - |
| Nov 24, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.39% | - |
| Nov 21, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -2.15% | - |
| Nov 20, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.26% | - |
| Nov 19, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 2.04% | - |
| Nov 18, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.56% | - |
| Nov 17, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 1.58% | - |
| Nov 14, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.09% | - |
| Nov 13, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.95 | -0.32% | - |
| Nov 12, 2025 | 55.88 | 56.43 | 55.88 | 56.43 | 56.13 | 1.77% | 300 |
| Nov 11, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.15 | -0.34% | - |
| Nov 10, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.34 | 1.81% | - |
| Nov 7, 2025 | 54.87 | 54.87 | 54.65 | 54.65 | 54.36 | - | 32 |
| Nov 6, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.36 | -0.96% | - |
| Nov 5, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.89 | 0.51% | - |
| Nov 4, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.61 | -0.27% | - |
| Nov 3, 2025 | 54.94 | 55.05 | 54.82 | 55.05 | 54.76 | -1.78% | 114 |
| Oct 31, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.75 | -0.97% | - |
| Oct 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.30 | -2.33% | - |
| Oct 29, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.64 | -0.16% | - |
| Oct 28, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.73 | 0.94% | - |
| Oct 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | -2.29% | - |
| Oct 24, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.54 | 0.03% | - |
| Oct 23, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.52 | -0.78% | - |
| Oct 22, 2025 | 58.06 | 59.29 | 58.06 | 59.29 | 58.97 | 0.05% | 51 |
| Oct 21, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.94 | 0.53% | - |
| Oct 20, 2025 | 58.80 | 58.95 | 58.80 | 58.95 | 58.63 | 0.65% | 101 |
| Oct 17, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.26 | -0.63% | 45 |
| Oct 16, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.62 | -0.30% | - |
| Oct 15, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.80 | 2.25% | - |
| Oct 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.51 | -0.70% | - |
| Oct 13, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 57.92 | 0.31% | - |
| Oct 10, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.74 | -1.21% | - |
| Oct 9, 2025 | 58.27 | 58.76 | 58.27 | 58.76 | 58.45 | 2.60% | 100 |
| Oct 8, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 56.96 | 3.79% | - |
| Oct 7, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.89 | -2.28% | - |
| Oct 6, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.17 | 0.21% | - |
| Oct 3, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.05 | -0.14% | - |
| Oct 2, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.13 | -1.21% | - |
| Oct 1, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.81 | 1.51% | - |
| Sep 30, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 55.97 | 0.25% | - |
| Sep 29, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 55.83 | 0.61% | 30 |
| Sep 26, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.49 | 0.47% | - |
| Sep 25, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.23 | 0.73% | - |
| Sep 24, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 54.84 | 1.30% | - |