Kerry Group plc (FRA:KRZA)
Germany · Delayed Price · Currency is EUR 73.00
+2.50 (3.55%)
At close: Feb 20, 2026
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | - |
| Feb 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.81% | - |
| Feb 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Feb 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Feb 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Feb 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Feb 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Feb 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Feb 5, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 4.14% | 14 |
| Feb 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Feb 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Feb 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Jan 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jan 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jan 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jan 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Jan 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jan 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jan 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jan 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jan 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jan 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jan 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jan 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jan 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jan 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jan 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jan 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jan 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Jan 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Jan 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Dec 30, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Dec 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Dec 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Dec 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| Dec 19, 2025 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 3.95% | 8 |
| Dec 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Dec 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Dec 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Dec 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Dec 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Dec 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Dec 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Dec 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.23% | - |
| Dec 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |