Kerry Properties Limited (FRA:KR3)
Germany · Delayed Price · Currency is EUR 2.160
0.00 (0.00%)
At close: Jan 2, 2026
Kerry Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.14 | 2.28 | 2.14 | 2.28 | 2.28 | 6.54% | 200 |
| Jan 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jan 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | - |
| Jan 6, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 5.71% | 1,000 |
| Jan 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Jan 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | - |
| Dec 29, 2025 | 2.16 | 2.30 | 2.16 | 2.30 | 2.30 | 4.55% | 150 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Dec 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Dec 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Dec 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 2,000 |
| Dec 17, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | 0.94% | 3,442 |
| Dec 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Dec 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Dec 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Dec 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Dec 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Dec 9, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Dec 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Dec 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Dec 2, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Dec 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Nov 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Nov 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Nov 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Nov 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Nov 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Nov 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Nov 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Nov 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Nov 14, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -3.36% | 4,001 |
| Nov 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Nov 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Nov 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Nov 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Nov 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Nov 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Nov 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Nov 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Oct 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Oct 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Oct 27, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |