Kerry Properties Limited (FRA:KR3)
Germany · Delayed Price · Currency is EUR 1.870
+0.030 (1.63%)
At close: Sep 18, 2026
FRA:KR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Sep 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Sep 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.33% | - |
| Sep 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | -2.58% | - |
| Sep 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89 | -1.02% | - |
| Sep 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.91 | -1.01% | - |
| Sep 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | - | - |
| Sep 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | 1.02% | - |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.91 | - | - |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.91 | - | - |
| Sep 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.91 | 2.08% | - |
| Sep 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | -1.54% | - |
| Aug 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | -5.34% | - |
| Aug 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | - | - |
| Aug 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | - | - |
| Aug 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | 0.98% | - |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | -1.92% | - |
| Aug 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | 0.97% | - |
| Aug 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | 1.98% | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | 1.00% | - |
| Aug 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | -1.96% | - |
| Aug 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | 0.99% | - |
| Aug 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | 1.00% | - |
| Aug 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | -1.96% | - |
| Aug 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | - | - |
| Aug 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | - | - |
| Aug 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | - | - |
| Aug 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | - | - |
| Aug 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | - | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | -2.86% | - |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | - | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | -0.94% | - |
| Aug 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 0.95% | - |
| Jul 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | -1.87% | - |
| Jul 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Jul 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Jul 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | 0.94% | - |
| Jul 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 3.92% | - |
| Jul 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | -1.92% | - |
| Jul 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | 1.96% | - |
| Jul 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | -0.97% | - |
| Jul 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | 0.98% | - |
| Jul 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | 0.99% | - |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | -0.98% | - |
| Jul 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | 3.03% | - |
| Jul 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | 1.54% | - |
| Jul 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | 1.04% | - |
| Jul 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | -1.03% | - |