Kerry Properties Limited (FRA:KR3)
Germany · Delayed Price · Currency is EUR 2.680
-0.020 (-0.74%)
At close: Feb 20, 2026
Kerry Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Feb 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Feb 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Feb 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Feb 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Feb 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Feb 11, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Feb 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Feb 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Feb 6, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Feb 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Feb 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Feb 3, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Feb 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Jan 30, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Jan 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Jan 28, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Jan 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -5.34% | - |
| Jan 26, 2026 | 2.46 | 2.62 | 2.46 | 2.62 | 2.62 | 8.26% | 2,954 |
| Jan 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jan 22, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 5.17% | - |
| Jan 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Jan 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Jan 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Jan 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jan 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jan 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jan 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.14% | - |
| 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% | - |