The Kroger Co. (FRA:KOG)
Germany · Delayed Price · Currency is EUR 55.79
+0.26 (0.47%)
Last updated: Sep 26, 2025, 8:06 AM CET
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.61% | 30 |
| Sep 26, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.47% | 45 |
| Sep 25, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.73% | 45 |
| Sep 24, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.30% | 45 |
| Sep 23, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -2.02% | 45 |
| Sep 22, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - | 45 |
| Sep 19, 2025 | 55.58 | 55.58 | 55.54 | 55.54 | 55.54 | -1.68% | 45 |
| Sep 18, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.12% | 12 |
| Sep 17, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.10% | 12 |
| Sep 16, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -1.40% | 12 |
| Sep 15, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 1.26% | 12 |
| Sep 12, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.23% | 12 |
| Sep 11, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.47% | 12 |
| Sep 10, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.19% | 12 |
| Sep 9, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | -0.42% | 12 |
| Sep 8, 2025 | 57.58 | 57.71 | 57.58 | 57.71 | 57.71 | 0.21% | 12 |
| Sep 5, 2025 | 57.91 | 57.91 | 57.59 | 57.59 | 57.59 | -1.03% | 26 |
| Sep 4, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.33% | 70 |
| Sep 3, 2025 | 58.78 | 58.78 | 58.00 | 58.00 | 58.00 | 0.35% | 70 |
| Sep 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.26% | 160 |
| Sep 1, 2025 | 57.51 | 57.65 | 57.51 | 57.65 | 57.65 | 0.30% | 160 |
| Aug 29, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -1.19% | 5 |
| Aug 28, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -1.57% | 5 |
| Aug 27, 2025 | 59.17 | 59.17 | 59.10 | 59.10 | 59.10 | -1.40% | 5 |
| Aug 26, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 1.23% | 15 |
| Aug 25, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.09% | 15 |
| Aug 22, 2025 | 61.33 | 61.33 | 59.86 | 59.86 | 59.86 | -2.54% | 15 |
| Aug 21, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 1.60% | 40 |
| Aug 20, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 1.56% | - |
| Aug 19, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 0.37% | - |
| Aug 18, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.41% | - |
| Aug 15, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -1.63% | - |
| Aug 14, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.74 | -4.12% | - |
| Aug 13, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.31 | -0.84% | - |
| Aug 12, 2025 | 63.67 | 63.67 | 63.15 | 63.15 | 62.83 | -2.00% | 40 |
| Aug 11, 2025 | 63.34 | 64.44 | 63.34 | 64.44 | 64.12 | 2.48% | 3 |
| Aug 8, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.57 | 0.22% | - |
| Aug 7, 2025 | 62.80 | 62.80 | 62.74 | 62.74 | 62.43 | -0.65% | 21 |
| Aug 6, 2025 | 61.71 | 63.15 | 61.71 | 63.15 | 62.83 | 2.40% | 65 |
| Aug 5, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.36 | -0.34% | - |
| Aug 4, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.57 | 1.43% | 100 |
| Aug 1, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.71 | 1.21% | - |
| Jul 31, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 59.98 | 0.87% | - |
| Jul 30, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.46 | - | - |
| Jul 29, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.46 | -1.87% | - |
| Jul 28, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | -0.59% | - |
| Jul 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.95 | -0.57% | - |
| Jul 24, 2025 | 61.58 | 61.61 | 61.58 | 61.61 | 61.30 | -0.61% | 20 |
| Jul 23, 2025 | 61.60 | 61.99 | 61.60 | 61.99 | 61.68 | 1.08% | 16 |
| Jul 22, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.02 | 0.44% | - |