The Kroger Co. (FRA:KOG)
Germany · Delayed Price · Currency is EUR 51.16
+0.16 (0.31%)
At close: Jan 9, 2026
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.31% | - |
| Jan 8, 2026 | 50.61 | 51.00 | 50.61 | 51.00 | 51.00 | -2.82% | 25 |
| Jan 7, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.13% | - |
| Jan 6, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -1.76% | - |
| Jan 5, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.64% | - |
| Jan 2, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.08% | 117 |
| Dec 30, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.60% | - |
| Dec 29, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 1.21% | - |
| Dec 23, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.47% | - |
| Dec 22, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -1.41% | - |
| Dec 19, 2025 | 53.31 | 53.74 | 53.31 | 53.74 | 53.74 | -0.33% | 13 |
| Dec 18, 2025 | 54.03 | 54.03 | 53.92 | 53.92 | 53.92 | 2.26% | 100 |
| Dec 17, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.70% | - |
| Dec 16, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.93% | - |
| Dec 15, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.59% | - |
| Dec 12, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.62% | - |
| Dec 11, 2025 | 52.20 | 53.09 | 52.20 | 53.09 | 53.09 | -1.23% | 62 |
| Dec 10, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.79% | - |
| Dec 9, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.24% | - |
| Dec 8, 2025 | 53.51 | 54.05 | 53.51 | 54.05 | 54.05 | 0.71% | 2 |
| Dec 5, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -5.69% | - |
| Dec 4, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.77% | - |
| Dec 3, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -1.02% | - |
| Dec 2, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.05% | - |
| 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% | - |