Kerry Properties Limited (FRA:KR3)
Germany · Delayed Price · Currency is EUR 2.040
+0.020 (0.99%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:KR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.99% | - |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Jul 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Jul 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Jul 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jul 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Jul 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jul 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Jul 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Jul 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Jul 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Jun 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Jun 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jun 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Jun 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jun 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jun 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jun 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Jun 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jun 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Jun 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Jun 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Jun 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Jun 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Jun 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Jun 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jun 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jun 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jun 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jun 1, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| May 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| May 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| May 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.40% | - |
| May 26, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.32 | -2.42% | - |
| May 25, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.37 | - | - |
| May 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.37 | 0.81% | - |
| May 21, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | - | - |
| May 20, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | -0.81% | - |
| May 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.37 | 0.81% | - |
| May 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.35 | -2.38% | - |
| May 15, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | -1.56% | - |
| May 14, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.45 | 0.79% | - |
| May 13, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.43 | -2.31% | - |
| May 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.49 | -6.47% | - |