Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 83.05
+1.10 (1.34%)
At close: Jul 17, 2026
FRA:KRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 1.34% | - |
| Jul 16, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -1.68% | - |
| Jul 15, 2026 | 82.50 | 83.35 | 82.50 | 83.35 | 83.35 | 0.18% | 10 |
| Jul 14, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.06% | - |
| Jul 13, 2026 | 82.60 | 83.15 | 82.60 | 83.15 | 83.15 | 1.09% | 127 |
| Jul 10, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -1.67% | - |
| Jul 9, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.48% | - |
| Jul 8, 2026 | 84.80 | 84.80 | 83.25 | 83.25 | 83.25 | 0.97% | 18 |
| Jul 7, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.24% | - |
| Jul 6, 2026 | 83.65 | 84.05 | 82.65 | 82.65 | 82.65 | -1.31% | 58 |
| Jul 3, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.12% | - |
| Jul 2, 2026 | 82.00 | 83.85 | 82.00 | 83.85 | 83.85 | 4.16% | 80 |
| Jul 1, 2026 | 80.65 | 80.65 | 80.50 | 80.50 | 80.50 | -0.80% | 20 |
| Jun 30, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.43% | - |
| Jun 29, 2026 | 81.55 | 81.55 | 81.50 | 81.50 | 81.50 | -0.12% | 30 |
| Jun 26, 2026 | 79.75 | 81.60 | 79.75 | 81.60 | 81.60 | 0.80% | 17 |
| Jun 25, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 4.65% | - |
| Jun 24, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.45% | - |
| Jun 23, 2026 | 75.95 | 77.00 | 75.95 | 77.00 | 77.00 | 2.39% | 24 |
| Jun 22, 2026 | 74.90 | 75.20 | 74.90 | 75.20 | 75.20 | 1.76% | 80 |
| Jun 19, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | - |
| Jun 18, 2026 | 75.25 | 75.25 | 73.90 | 73.90 | 73.90 | -1.27% | 26 |
| Jun 17, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.60% | - |
| Jun 16, 2026 | 75.20 | 75.50 | 74.90 | 75.30 | 75.30 | -1.05% | 2,734 |
| Jun 15, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.33% | - |
| Jun 12, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -1.24% | - |
| Jun 11, 2026 | 76.75 | 76.80 | 76.75 | 76.80 | 76.80 | 1.86% | 70 |
| Jun 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 4.07% | - |
| Jun 9, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 1.05% | - |
| Jun 8, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.83% | - |
| Jun 5, 2026 | 72.05 | 72.30 | 72.05 | 72.30 | 72.30 | -0.14% | 12 |
| Jun 4, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.69% | - |
| Jun 3, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.69% | - |
| Jun 2, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.30% | - |
| Jun 1, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.20% | - |
| May 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.21% | - |
| May 28, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.34% | - |
| May 27, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.20% | 113 |
| May 26, 2026 | 75.35 | 75.35 | 74.00 | 74.00 | 74.00 | -2.25% | 113 |
| May 25, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 1.20% | - |
| May 22, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.80% | - |
| May 21, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.40% | - |
| May 20, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.81% | - |
| May 19, 2026 | 72.80 | 74.50 | 72.80 | 74.50 | 74.50 | 3.47% | 227 |
| May 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.55% | - |
| May 15, 2026 | 71.95 | 72.70 | 71.90 | 72.40 | 72.40 | 0.07% | 143 |
| May 14, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.91% | 3 |
| May 13, 2026 | 71.30 | 71.70 | 71.30 | 71.70 | 71.70 | 1.85% | 2 |
| May 12, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -2.70% | - |
| May 11, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.21% | - |