Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 77.75
+0.65 (0.84%)
At close: Dec 19, 2025
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 76.35 | 77.75 | 76.35 | 77.75 | 77.75 | 0.84% | 12 |
| Dec 18, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.18% | - |
| Dec 17, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.07% | - |
| Dec 16, 2025 | 75.30 | 76.15 | 75.30 | 76.15 | 76.15 | 0.99% | 111 |
| Dec 15, 2025 | 75.70 | 75.70 | 75.40 | 75.40 | 75.40 | 0.47% | 50 |
| Dec 12, 2025 | 75.45 | 76.15 | 75.05 | 75.05 | 75.05 | 4.16% | 33 |
| Dec 11, 2025 | 75.60 | 75.60 | 72.05 | 72.05 | 72.05 | -6.06% | 100 |
| Dec 10, 2025 | 75.75 | 76.70 | 75.75 | 76.70 | 76.70 | 0.79% | 4 |
| Dec 9, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.13% | - |
| Dec 8, 2025 | 78.00 | 78.40 | 76.00 | 76.00 | 76.00 | -2.12% | 2,006 |
| Dec 5, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.27% | - |
| Dec 4, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.32% | - |
| Dec 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.76% | - |
| Dec 2, 2025 | 80.40 | 80.90 | 79.00 | 79.00 | 79.00 | -0.94% | 165 |
| Dec 1, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.69% | - |
| Nov 28, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.13% | - |
| Nov 27, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.06% | - |
| Nov 26, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.32% | - |
| Nov 25, 2025 | 77.65 | 78.80 | 77.65 | 78.80 | 78.80 | -0.06% | 1 |
| Nov 24, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 3.21% | - |
| Nov 21, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.16% | - |
| Nov 20, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.96% | - |
| Nov 19, 2025 | 77.10 | 78.05 | 77.10 | 78.05 | 78.05 | 1.10% | 12 |
| Nov 18, 2025 | 77.55 | 77.80 | 77.00 | 77.20 | 77.20 | -0.90% | 820 |
| Nov 17, 2025 | 78.65 | 79.35 | 77.90 | 77.90 | 77.90 | -3.59% | 224 |
| Nov 14, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.25% | - |
| Nov 13, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.06% | - |
| Nov 12, 2025 | 81.05 | 81.05 | 80.55 | 80.55 | 80.55 | -0.56% | 120 |
| Nov 11, 2025 | 79.80 | 81.00 | 79.80 | 81.00 | 81.00 | 2.27% | 40 |
| Nov 10, 2025 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | -0.06% | 19 |
| Nov 7, 2025 | 79.25 | 79.45 | 79.25 | 79.25 | 79.25 | -0.88% | 250 |
| Nov 6, 2025 | 80.65 | 80.65 | 79.95 | 79.95 | 79.95 | -0.06% | 1,682 |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.63% | - |
| Nov 4, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.45% | - |
| Nov 3, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.13% | - |
| Oct 31, 2025 | 80.25 | 80.25 | 79.20 | 79.20 | 79.20 | -1.19% | 2 |
| Oct 30, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.54% | - |
| Oct 29, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.69% | - |
| Oct 28, 2025 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -0.48% | 10 |
| Oct 27, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.18% | - |
| Oct 24, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 1.28% | - |
| Oct 23, 2025 | 79.30 | 82.00 | 79.30 | 82.00 | 82.00 | 2.56% | 178 |
| Oct 22, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.72% | 25 |
| Oct 21, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.70% | 29 |
| Oct 20, 2025 | 77.85 | 78.15 | 77.85 | 78.05 | 78.05 | 1.56% | 330 |
| Oct 17, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.99% | - |
| Oct 16, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.33% | - |
| Oct 15, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.39% | - |
| Oct 14, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -1.87% | - |
| Oct 13, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.71% | 30 |