The Kroger Co. (FRA:KOG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -0.78% | - |
| Oct 22, 2025 | 58.06 | 59.29 | 58.06 | 59.29 | 59.29 | 0.05% | 51 |
| Oct 21, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.53% | - |
| Oct 20, 2025 | 58.80 | 58.95 | 58.80 | 58.95 | 58.95 | 0.65% | 101 |
| Oct 17, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -0.63% | 45 |
| Oct 16, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.30% | - |
| Oct 15, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 2.25% | - |
| Oct 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.70% | - |
| Oct 13, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.31% | - |
| Oct 10, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.21% | - |
| Oct 9, 2025 | 58.27 | 58.76 | 58.27 | 58.76 | 58.76 | 2.60% | 100 |
| Oct 8, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 3.79% | - |
| Oct 7, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -2.28% | - |
| Oct 6, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.21% | - |
| Oct 3, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.14% | - |
| Oct 2, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -1.21% | - |
| Oct 1, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 1.51% | - |
| Sep 30, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.25% | - |
| 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% | - |
| Sep 25, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.73% | - |
| Sep 24, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.30% | - |
| Sep 23, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -2.02% | - |
| Sep 22, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - | - |
| 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% | - |
| Sep 17, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.10% | - |
| Sep 16, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -1.40% | - |
| Sep 15, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 1.26% | - |
| Sep 12, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.23% | - |
| Sep 11, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.47% | - |
| Sep 10, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.19% | - |
| Sep 9, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | -0.42% | - |
| 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% | - |
| 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% | - |
| Aug 28, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -1.57% | - |
| 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% | - |
| Aug 25, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.09% | - |
| 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% | - |
| 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% | - |