The Kroger Co. (FRA:KOG)
Germany · Delayed Price · Currency is EUR 60.04
-2.58 (-4.12%)
Last updated: Aug 14, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 30, 2025 | 60.80 | 61.07 | 60.80 | 61.07 | - | 0.64% | 81 |
| Jun 27, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | - | -1.61% | 240 |
| Jun 26, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | - | -1.67% | - |
| Jun 25, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | - | -1.43% | 240 |
| Jun 24, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | - | -0.89% | - |
| Jun 23, 2025 | 62.15 | 64.20 | 62.15 | 64.20 | - | 2.97% | 240 |
| Jun 20, 2025 | 56.55 | 62.35 | 56.55 | 62.35 | - | 9.67% | 241 |
| Jun 19, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | - | -0.28% | 31 |
| Jun 18, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | - | 0.23% | - |
| Jun 17, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | - | 0.55% | - |
| Jun 16, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | - | 0.78% | - |
| Jun 13, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | - | 0.68% | 31 |
| Jun 12, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | - | -2.38% | - |
| Jun 11, 2025 | 57.09 | 57.11 | 57.09 | 57.11 | - | - | 31 |
| Jun 10, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | - | -1.06% | 24 |
| Jun 9, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | - | 0.10% | 143 |
| Jun 6, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | - | -1.08% | 143 |