The Kroger Co. (FRA:KOG)
Germany · Delayed Price · Currency is EUR 57.71
+0.12 (0.21%)
Last updated: Sep 8, 2025, 2:53 PM CET
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 57.58 | 57.71 | 57.58 | 57.71 | - | 0.21% | 12 |
| Sep 5, 2025 | 57.91 | 57.91 | 57.59 | 57.59 | - | -1.03% | 26 |
| Sep 4, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | - | 0.33% | - |
| Sep 3, 2025 | 58.78 | 58.78 | 58.00 | 58.00 | - | 0.35% | 70 |
| Sep 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | 0.26% | 160 |
| Sep 1, 2025 | 57.51 | 57.65 | 57.51 | 57.65 | - | 0.30% | 160 |
| Aug 29, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | - | -1.19% | 5 |
| Aug 28, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | - | -1.57% | 5 |
| Aug 27, 2025 | 59.17 | 59.17 | 59.10 | 59.10 | - | -1.40% | 5 |
| Aug 26, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | - | 1.23% | - |
| Aug 25, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | - | -1.09% | - |
| Aug 22, 2025 | 61.33 | 61.33 | 59.86 | 59.86 | - | -2.54% | 15 |
| Aug 21, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | - | 1.60% | 40 |
| Aug 20, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | - | 1.56% | 40 |
| Aug 19, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | - | 0.37% | 40 |
| Aug 18, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | - | 0.41% | 40 |
| Aug 15, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | - | -1.63% | 40 |
| Aug 14, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | - | -4.12% | - |
| Aug 13, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | - | -0.84% | 40 |
| Aug 12, 2025 | 63.67 | 63.67 | 63.15 | 63.15 | - | -2.00% | 40 |
| Aug 11, 2025 | 63.34 | 64.44 | 63.34 | 64.44 | - | 2.48% | 3 |
| Aug 8, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | - | 0.22% | 21 |
| Aug 7, 2025 | 62.80 | 62.80 | 62.74 | 62.74 | - | -0.65% | 21 |
| Aug 6, 2025 | 61.71 | 63.15 | 61.71 | 63.15 | - | 2.40% | 65 |
| Aug 5, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | - | -0.34% | 100 |
| Aug 4, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | - | 1.43% | 100 |
| Aug 1, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | - | 1.21% | 20 |
| Jul 31, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | - | 0.87% | - |
| Jul 30, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | - | - | 20 |
| Jul 29, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | - | -1.87% | 20 |
| Jul 28, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | - | -0.59% | 20 |
| Jul 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | - | -0.57% | 20 |
| Jul 24, 2025 | 61.58 | 61.61 | 61.58 | 61.61 | - | -0.61% | 20 |
| Jul 23, 2025 | 61.60 | 61.99 | 61.60 | 61.99 | - | 1.08% | 16 |
| Jul 22, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | - | 0.44% | - |
| Jul 21, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | - | -1.26% | 100 |
| Jul 18, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | - | 0.49% | 100 |
| Jul 17, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | - | 0.10% | 100 |
| Jul 16, 2025 | 61.52 | 61.52 | 61.48 | 61.48 | - | -0.18% | 100 |
| Jul 15, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | - | 2.34% | 50 |
| Jul 14, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | - | 0.12% | 50 |
| Jul 11, 2025 | 60.31 | 60.31 | 60.11 | 60.11 | - | 0.91% | 50 |
| Jul 10, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | - | 0.56% | 16 |
| Jul 9, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | - | -2.16% | - |
| Jul 8, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | - | 2.42% | 16 |
| Jul 7, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | - | -0.71% | 16 |
| Jul 4, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | - | 0.51% | 16 |
| Jul 3, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | - | -1.61% | - |
| Jul 2, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | - | -0.51% | - |
| Jul 1, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | - | -0.90% | - |