Kerry Properties Limited (FRA:KR3)
Germany · Delayed Price · Currency is EUR 1.950
-0.040 (-2.01%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:KR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 11, 2026 | 2.64 | 2.78 | 2.64 | 2.78 | 2.66 | 5.30% | 278 |
| May 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.53 | -0.75% | - |
| May 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.55 | 1.53% | - |
| May 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.51 | 3.15% | - |
| May 5, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.43 | 0.79% | - |
| May 4, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.41 | -1.56% | - |
| Apr 30, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.45 | 2.40% | - |
| Apr 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.39 | 3.31% | - |
| Apr 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.32 | - | - |
| Apr 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.32 | -0.82% | - |
| Apr 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.33 | -1.61% | - |
| Apr 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.37 | - | - |
| Apr 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.37 | 2.48% | - |
| Apr 21, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.32 | 3.42% | - |
| Apr 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.24 | - | - |
| Apr 17, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.24 | -0.85% | - |