Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 67.90
-0.60 (-0.88%)
Last updated: Apr 23, 2026, 9:32 AM CET
FRA:KRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 67.35 | 67.90 | 67.35 | 67.90 | - | -0.88% | - |
| Apr 22, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.44% | - |
| Apr 21, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.62% | - |
| Apr 20, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.88% | - |
| Apr 17, 2026 | 67.45 | 68.30 | 67.45 | 68.30 | 68.30 | 1.49% | 134 |
| Apr 16, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.44% | - |
| Apr 15, 2026 | 67.25 | 67.60 | 67.25 | 67.60 | 67.60 | 1.43% | 1 |
| Apr 14, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -2.06% | - |
| Apr 13, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.52% | 15 |
| Apr 10, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.44% | - |
| Apr 9, 2026 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | -2.09% | 300 |
| Apr 8, 2026 | 70.15 | 70.15 | 68.30 | 69.45 | 68.47 | 1.31% | 40 |
| Apr 7, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 67.58 | 2.85% | - |
| Apr 2, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 65.71 | -2.63% | - |
| Apr 1, 2026 | 68.60 | 68.60 | 68.45 | 68.45 | 67.48 | 0.59% | 90 |
| Mar 31, 2026 | 68.65 | 68.65 | 68.05 | 68.05 | 67.09 | 1.72% | 7 |
| Mar 30, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 65.96 | -0.15% | - |
| Mar 27, 2026 | 66.80 | 67.00 | 66.80 | 67.00 | 66.05 | 0.60% | 15 |
| Mar 26, 2026 | 66.80 | 67.40 | 66.60 | 66.60 | 65.66 | 0.68% | 473 |
| Mar 25, 2026 | 64.60 | 66.15 | 64.60 | 66.15 | 65.22 | 1.85% | 30 |
| Mar 24, 2026 | 64.80 | 64.95 | 64.80 | 64.95 | 64.03 | -0.84% | 50 |
| Mar 23, 2026 | 65.65 | 65.65 | 65.50 | 65.50 | 64.58 | -1.06% | 17 |
| Mar 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 65.27 | 0.76% | - |
| Mar 19, 2026 | 67.00 | 67.00 | 65.70 | 65.70 | 64.77 | -4.09% | 115 |
| Mar 18, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 67.53 | -0.72% | 500 |
| Mar 17, 2026 | 69.05 | 69.70 | 69.00 | 69.00 | 68.03 | -1.64% | 44 |
| Mar 16, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 69.16 | 0.94% | - |
| Mar 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.52 | -0.71% | - |
| Mar 12, 2026 | 69.55 | 70.00 | 69.55 | 70.00 | 69.01 | -0.43% | 400 |
| Mar 11, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 69.31 | 0.72% | - |
| Mar 10, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 68.82 | 0.07% | - |
| Mar 9, 2026 | 69.50 | 69.75 | 69.50 | 69.75 | 68.77 | -1.34% | 29 |
| Mar 6, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 69.70 | 0.93% | - |
| Mar 5, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 69.06 | -1.41% | - |
| Mar 4, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 70.05 | -3.07% | - |
| Mar 3, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 72.27 | -2.01% | - |
| Mar 2, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 73.74 | 1.42% | - |
| Feb 27, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 72.71 | 0.48% | - |
| Feb 26, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 72.36 | 0.14% | - |
| Feb 25, 2026 | 74.55 | 74.55 | 73.30 | 73.30 | 72.27 | 1.03% | 25 |
| Feb 24, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 71.53 | -2.03% | - |
| Feb 23, 2026 | 73.15 | 74.05 | 73.15 | 74.05 | 73.01 | 0.47% | 27 |
| Feb 20, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 72.66 | 3.29% | - |
| Feb 19, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 70.34 | 0.35% | - |
| Feb 18, 2026 | 73.75 | 73.75 | 71.10 | 71.10 | 70.10 | -9.25% | 60 |
| Feb 17, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 77.24 | 0.06% | - |
| Feb 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.20 | 0.38% | - |
| Feb 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.90 | 0.78% | - |
| Feb 12, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 76.31 | -0.19% | - |
| Feb 11, 2026 | 77.65 | 77.65 | 77.55 | 77.55 | 76.46 | - | 30 |