Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 73.70
+2.35 (3.29%)
At close: Feb 20, 2026
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 3.29% | - |
| Feb 19, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.35% | - |
| Feb 18, 2026 | 73.75 | 73.75 | 71.10 | 71.10 | 71.10 | -9.25% | 60 |
| Feb 17, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.06% | - |
| Feb 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.38% | - |
| Feb 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.78% | - |
| Feb 12, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.19% | - |
| Feb 11, 2026 | 77.65 | 77.65 | 77.55 | 77.55 | 77.55 | - | 30 |
| Feb 10, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - | - |
| Feb 9, 2026 | 77.05 | 77.55 | 77.05 | 77.55 | 77.55 | -0.51% | 80 |
| Feb 6, 2026 | 77.25 | 77.95 | 77.25 | 77.95 | 77.95 | 0.19% | 7 |
| Feb 5, 2026 | 77.60 | 77.80 | 77.60 | 77.80 | 77.80 | 2.10% | 157 |
| Feb 4, 2026 | 73.65 | 76.30 | 73.65 | 76.20 | 76.20 | 2.56% | 71 |
| Feb 3, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.13% | 78 |
| Feb 2, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Jan 30, 2026 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 2.83% | 375 |
| Jan 29, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.27% | - |
| Jan 28, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.61% | - |
| Jan 27, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.83% | - |
| Jan 26, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.29% | - |
| Jan 23, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.07% | - |
| Jan 22, 2026 | 73.95 | 74.15 | 73.50 | 73.50 | 73.50 | -1.61% | 20 |
| Jan 21, 2026 | 74.00 | 74.70 | 74.00 | 74.70 | 74.70 | 0.61% | 6 |
| Jan 20, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.54% | - |
| Jan 19, 2026 | 73.75 | 75.15 | 73.75 | 73.85 | 73.85 | -1.01% | 133 |
| Jan 16, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.61% | - |
| Jan 15, 2026 | 74.40 | 74.80 | 74.15 | 74.15 | 74.15 | 0.07% | 121 |
| Jan 14, 2026 | 74.80 | 74.80 | 74.10 | 74.10 | 74.10 | -1.92% | 275 |
| Jan 13, 2026 | 74.50 | 75.55 | 74.50 | 75.55 | 75.55 | 1.27% | 12 |
| Jan 12, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.22% | - |
| Jan 9, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.34% | - |
| Jan 8, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.07% | - |
| Jan 7, 2026 | 73.70 | 73.70 | 72.65 | 73.50 | 73.50 | -1.28% | 150 |
| Jan 6, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.53% | - |
| Jan 5, 2026 | 76.85 | 76.85 | 74.85 | 74.85 | 74.85 | -3.67% | 7 |
| Jan 2, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.45% | 100 |
| Dec 30, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.05% | - |
| Dec 29, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.58% | - |
| Dec 23, 2025 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | -0.52% | 12 |
| Dec 22, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.45% | - |
| 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 |