Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 82.00
+2.05 (2.56%)
At close: Oct 23, 2025
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 79.30 | 82.00 | 79.30 | 82.00 | - | 2.56% | 160 |
| 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% | 30 |
| Oct 16, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.33% | 30 |
| Oct 15, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.39% | 30 |
| Oct 14, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -1.87% | 30 |
| Oct 13, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.71% | 30 |
| Oct 10, 2025 | 76.30 | 77.05 | 76.30 | 77.05 | 77.05 | 1.05% | 34 |
| Oct 9, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.33% | 30 |
| Oct 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -1.04% | 30 |
| Oct 7, 2025 | 76.40 | 76.80 | 76.30 | 76.80 | 76.38 | 0.99% | 111 |
| Oct 6, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.63 | -0.46% | - |
| Oct 3, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 75.98 | -0.78% | - |
| Oct 2, 2025 | 75.55 | 77.00 | 75.55 | 77.00 | 76.58 | 0.26% | 50 |
| Oct 1, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.38 | -0.19% | - |
| Sep 30, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.53 | 1.12% | - |
| Sep 29, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 75.68 | 0.33% | - |
| Sep 26, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.43 | -1.56% | - |
| Sep 25, 2025 | 76.95 | 77.05 | 76.95 | 77.05 | 76.62 | 1.65% | 160 |
| Sep 24, 2025 | 75.60 | 75.80 | 75.60 | 75.80 | 75.38 | -0.20% | 47 |
| Sep 23, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.53 | -0.78% | 110 |
| Sep 22, 2025 | 77.05 | 77.05 | 76.55 | 76.55 | 76.13 | -1.67% | 350 |
| Sep 19, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.42 | -0.13% | - |
| Sep 18, 2025 | 77.80 | 77.95 | 77.80 | 77.95 | 77.52 | 0.13% | 80 |
| Sep 17, 2025 | 77.95 | 78.65 | 77.85 | 77.85 | 77.42 | -1.52% | 839 |
| Sep 16, 2025 | 78.50 | 79.05 | 78.50 | 79.05 | 78.61 | -0.57% | 180 |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.06 | -1.79% | - |
| Sep 12, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.50 | 0.68% | - |
| Sep 11, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 79.96 | 1.01% | - |
| Sep 10, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.16 | 0.63% | - |
| Sep 9, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.66 | 0.13% | - |
| Sep 8, 2025 | 78.80 | 79.00 | 78.80 | 79.00 | 78.56 | 1.15% | 60 |
| Sep 5, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.67 | 0.84% | - |
| Sep 4, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.02 | 0.06% | - |
| Sep 3, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 76.97 | -0.83% | - |
| Sep 2, 2025 | 78.55 | 78.55 | 78.05 | 78.05 | 77.62 | -1.08% | 135 |
| Sep 1, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.46 | -0.63% | - |
| Aug 29, 2025 | 80.05 | 80.05 | 79.40 | 79.40 | 78.96 | -0.56% | 4 |
| Aug 28, 2025 | 79.65 | 79.85 | 79.65 | 79.85 | 79.41 | -0.50% | 10 |
| Aug 27, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 79.81 | -1.41% | - |
| Aug 26, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 80.95 | 0.25% | - |
| Aug 25, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.75 | 0.06% | - |
| Aug 22, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.70 | -0.25% | - |
| Aug 21, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 80.90 | 1.06% | - |
| Aug 20, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.06 | -0.37% | - |
| Aug 19, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.35 | 1.25% | - |
| Aug 18, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.36 | -0.13% | - |
| Aug 15, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.46 | -0.37% | - |