Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 85.05
+0.60 (0.71%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:KRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.71% | - |
| Aug 25, 2026 | 85.35 | 85.35 | 84.45 | 84.45 | 84.45 | 0.36% | 300 |
| Aug 24, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 1.57% | - |
| Aug 21, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.18% | 60 |
| Aug 20, 2026 | 81.95 | 83.00 | 81.95 | 83.00 | 83.00 | 1.78% | 60 |
| Aug 19, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -1.63% | - |
| Aug 18, 2026 | 82.25 | 82.90 | 82.25 | 82.90 | 82.90 | -0.66% | 80 |
| Aug 17, 2026 | 84.05 | 84.05 | 83.45 | 83.45 | 83.45 | -0.60% | 4 |
| Aug 14, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -0.06% | 289 |
| Aug 13, 2026 | 82.80 | 84.00 | 82.80 | 84.00 | 84.00 | 2.56% | 289 |
| Aug 12, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.09% | - |
| Aug 11, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.30% | - |
| Aug 10, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.60% | - |
| Aug 7, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.78% | - |
| Aug 6, 2026 | 83.10 | 84.00 | 82.90 | 82.90 | 82.90 | 0.55% | 102 |
| Aug 5, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.79% | - |
| Aug 4, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -2.27% | - |
| Aug 3, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.12% | - |
| Jul 31, 2026 | 84.60 | 84.60 | 83.80 | 83.80 | 83.80 | -0.77% | 61 |
| Jul 30, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -0.82% | - |
| Jul 29, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 1.37% | - |
| Jul 28, 2026 | 82.45 | 84.15 | 82.45 | 84.00 | 84.00 | 1.76% | 685 |
| Jul 27, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 2.93% | - |
| Jul 24, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.60% | - |
| Jul 23, 2026 | 82.30 | 82.30 | 81.50 | 81.50 | 81.50 | -0.61% | 37 |
| Jul 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.49% | - |
| Jul 21, 2026 | 83.05 | 83.05 | 81.60 | 81.60 | 81.60 | -1.57% | 30 |
| Jul 20, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.18% | - |
| 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 |