The Kroger Co. (FRA:KOG)
Germany flag Germany · Delayed Price · Currency is EUR
59.26
+0.31 (0.53%)
Last updated: Oct 21, 2025, 8:08 AM CET

The Kroger Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202558.8358.8358.8358.8358.83-0.78%-
Oct 22, 202558.0659.2958.0659.2959.290.05%51
Oct 21, 202559.2659.2659.2659.2659.260.53%-
Oct 20, 202558.8058.9558.8058.9558.950.65%101
Oct 17, 202558.5758.5758.5758.5758.57-0.63%45
Oct 16, 202558.9458.9458.9458.9458.94-0.30%-
Oct 15, 202559.1259.1259.1259.1259.122.25%-
Oct 14, 202557.8257.8257.8257.8257.82-0.70%-
Oct 13, 202558.2358.2358.2358.2358.230.31%-
Oct 10, 202558.0558.0558.0558.0558.05-1.21%-
Oct 9, 202558.2758.7658.2758.7658.762.60%100
Oct 8, 202557.2757.2757.2757.2757.273.79%-
Oct 7, 202555.1855.1855.1855.1855.18-2.28%-
Oct 6, 202556.4756.4756.4756.4756.470.21%-
Oct 3, 202556.3556.3556.3556.3556.35-0.14%-
Oct 2, 202556.4356.4356.4356.4356.43-1.21%-
Oct 1, 202557.1257.1257.1257.1257.121.51%-
Sep 30, 202556.2756.2756.2756.2756.270.25%-
Sep 29, 202556.1356.1356.1356.1356.130.61%30
Sep 26, 202555.7955.7955.7955.7955.790.47%-
Sep 25, 202555.5355.5355.5355.5355.530.73%-
Sep 24, 202555.1355.1355.1355.1355.131.30%-
Sep 23, 202554.4254.4254.4254.4254.42-2.02%-
Sep 22, 202555.5455.5455.5455.5455.54--
Sep 19, 202555.5855.5855.5455.5455.54-1.68%45
Sep 18, 202556.4956.4956.4956.4956.490.12%-
Sep 17, 202556.4256.4256.4256.4256.42-1.10%-
Sep 16, 202557.0557.0557.0557.0557.05-1.40%-
Sep 15, 202557.8657.8657.8657.8657.861.26%-
Sep 12, 202557.1457.1457.1457.1457.14-1.23%-
Sep 11, 202557.8557.8557.8557.8557.850.47%-
Sep 10, 202557.5857.5857.5857.5857.580.19%-
Sep 9, 202557.4757.4757.4757.4757.47-0.42%-
Sep 8, 202557.5857.7157.5857.7157.710.21%12
Sep 5, 202557.9157.9157.5957.5957.59-1.03%26
Sep 4, 202558.1958.1958.1958.1958.190.33%-
Sep 3, 202558.7858.7858.0058.0058.000.35%70
Sep 2, 202557.8057.8057.8057.8057.800.26%160
Sep 1, 202557.5157.6557.5157.6557.650.30%160
Aug 29, 202557.4857.4857.4857.4857.48-1.19%-
Aug 28, 202558.1758.1758.1758.1758.17-1.57%-
Aug 27, 202559.1759.1759.1059.1059.10-1.40%5
Aug 26, 202559.9459.9459.9459.9459.941.23%-
Aug 25, 202559.2159.2159.2159.2159.21-1.09%-
Aug 22, 202561.3361.3359.8659.8659.86-2.54%15
Aug 21, 202561.4261.4261.4261.4261.421.60%-
Aug 20, 202560.4560.4560.4560.4560.451.56%-
Aug 19, 202559.5259.5259.5259.5259.520.37%-
Aug 18, 202559.3059.3059.3059.3059.300.41%-
Aug 15, 202559.0659.0659.0659.0659.06-1.63%-