Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 85.00
-0.40 (-0.47%)
At close: Sep 18, 2026
FRA:KRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.47% | - |
| Sep 17, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.23% | - |
| Sep 16, 2026 | 84.90 | 85.20 | 84.90 | 85.20 | 85.20 | 0.53% | 20 |
| Sep 15, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 1.56% | - |
| Sep 14, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.18% | - |
| Sep 11, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.30% | - |
| Sep 10, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.59% | - |
| Sep 9, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 2.41% | - |
| Sep 8, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.96% | - |
| Sep 7, 2026 | 84.05 | 84.05 | 83.70 | 83.70 | 83.70 | -0.65% | 140 |
| Sep 4, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.24% | - |
| Sep 3, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.96% | - |
| Sep 2, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.48% | - |
| Sep 1, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -1.00% | - |
| Aug 31, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.35% | - |
| Aug 28, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.88% | - |
| Aug 27, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.35% | - |
| 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 |