Kerry Group plc (FRA:KRZA)
Germany · Delayed Price · Currency is EUR 79.00
+0.50 (0.64%)
Last updated: Dec 1, 2025, 8:12 AM CET
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Nov 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 18, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Nov 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Nov 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Nov 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Nov 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Nov 7, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Nov 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Nov 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Nov 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Oct 31, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Oct 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Oct 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Oct 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.06% | - |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Oct 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Oct 17, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Oct 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Oct 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - | - |
| Oct 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - | - |
| Oct 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | -0.66% | - |
| Oct 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.60 | - | - |
| Oct 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.60 | 1.33% | - |
| Oct 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | -1.32% | - |
| Oct 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.60 | -1.30% | - |
| Sep 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.60 | 2.67% | - |
| Sep 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | -0.66% | - |
| Sep 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | -0.66% | - |
| Sep 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.60 | 1.33% | - |
| Sep 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | - | - |
| Sep 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | -1.96% | - |