Kerry Group plc (FRA:KRZ)
Germany · Delayed Price · Currency is EUR 98.80
-1.10 (-1.10%)
At close: Oct 23, 2026
FRA:KRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -1.10% | - |
| Oct 22, 2026 | 92.30 | 99.90 | 92.05 | 99.90 | 99.90 | 5.71% | 395 |
| Oct 21, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.05% | - |
| Oct 20, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - | - |
| Oct 19, 2026 | 94.15 | 94.45 | 94.15 | 94.45 | 94.45 | 0.75% | 2 |
| Oct 16, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 3.42% | - |
| Oct 15, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.17% | - |
| Oct 14, 2026 | 90.20 | 90.50 | 90.20 | 90.50 | 90.50 | - | 905 |
| Oct 13, 2026 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 2.38% | 145 |
| Oct 12, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 2.02% | 2 |
| Oct 9, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.52% | - |
| Oct 8, 2026 | 87.20 | 87.25 | 87.10 | 87.10 | 87.10 | 1.18% | 3 |
| Oct 7, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.09 | -0.69% | - |
| Oct 6, 2026 | 85.55 | 87.15 | 85.55 | 87.15 | 86.68 | 1.10% | 628 |
| Oct 5, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 85.74 | 2.31% | - |
| Oct 2, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 83.80 | -1.40% | - |
| Oct 1, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 84.99 | 0.65% | - |
| Sep 30, 2026 | 84.60 | 85.00 | 84.60 | 84.90 | 84.45 | -0.64% | 6,828 |
| Sep 29, 2026 | 85.75 | 85.75 | 85.40 | 85.45 | 84.99 | -0.47% | 42 |
| Sep 28, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.39 | -1.55% | - |
| Sep 25, 2026 | 86.85 | 87.20 | 86.85 | 87.20 | 86.73 | 3.07% | 13 |
| Sep 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.15 | -1.23% | - |
| Sep 23, 2026 | 85.40 | 85.65 | 85.40 | 85.65 | 85.19 | 1.12% | 57 |
| Sep 22, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.25 | 0.12% | - |
| Sep 21, 2026 | 83.45 | 84.60 | 83.45 | 84.60 | 84.15 | -0.47% | 259 |
| Sep 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.55 | -0.47% | - |
| Sep 17, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 84.94 | 0.23% | - |
| Sep 16, 2026 | 84.90 | 85.20 | 84.90 | 85.20 | 84.75 | 0.53% | 20 |
| Sep 15, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.30 | 1.56% | - |
| Sep 14, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.00 | 0.18% | - |
| Sep 11, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 82.86 | -0.30% | - |
| Sep 10, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.10 | -1.59% | - |
| Sep 9, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.45 | 2.41% | - |
| Sep 8, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.46 | -0.96% | - |
| Sep 7, 2026 | 84.05 | 84.05 | 83.70 | 83.70 | 83.25 | -0.65% | 140 |
| Sep 4, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 83.80 | -0.24% | - |
| Sep 3, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.00 | 0.96% | - |
| Sep 2, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.20 | -0.48% | - |
| Sep 1, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 83.60 | -1.00% | - |
| Aug 31, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.45 | 0.35% | - |
| Aug 28, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.15 | -0.88% | - |
| Aug 27, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 84.89 | 0.35% | - |
| Aug 26, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 84.60 | 0.71% | - |
| Aug 25, 2026 | 85.35 | 85.35 | 84.45 | 84.45 | 84.00 | 0.36% | 300 |
| Aug 24, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 83.70 | 1.57% | - |
| Aug 21, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.41 | -0.18% | - |
| Aug 20, 2026 | 81.95 | 83.00 | 81.95 | 83.00 | 82.56 | 1.78% | 60 |
| Aug 19, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.11 | -1.63% | - |
| Aug 18, 2026 | 82.25 | 82.90 | 82.25 | 82.90 | 82.46 | -0.66% | 80 |
| Aug 17, 2026 | 84.05 | 84.05 | 83.45 | 83.45 | 83.00 | -0.60% | 4 |