Kerry Group plc (FRA:KRZA)
Germany · Delayed Price · Currency is EUR 66.50
-1.00 (-1.48%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:KRZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Apr 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Apr 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Apr 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Apr 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Apr 14, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Apr 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Apr 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Apr 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.05 | -2.90% | - |
| Apr 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.02 | 2.22% | - |
| Apr 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.54 | 3.05% | - |
| Apr 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.57 | -2.96% | - |
| Apr 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.54 | - | - |
| Mar 31, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.54 | 2.27% | - |
| Mar 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.06 | - | - |
| Mar 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.06 | - | - |
| Mar 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.06 | 3.94% | - |
| Mar 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.60 | -0.78% | - |
| Mar 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.09 | -0.78% | - |
| Mar 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.58 | -0.77% | - |
| Mar 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | -1.52% | - |
| Mar 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.06 | -2.94% | - |
| Mar 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.03 | - | - |
| Mar 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.03 | -1.45% | - |
| Mar 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.02 | -3.50% | - |
| Mar 13, 2026 | 68.50 | 71.50 | 68.50 | 71.50 | 70.48 | 4.38% | 5 |
| Mar 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.53 | -1.44% | - |
| Mar 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.51 | 0.72% | - |
| Mar 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.02 | 0.73% | - |
| Mar 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.53 | -2.14% | - |
| Mar 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1.45% | - |
| Mar 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.02 | -1.43% | - |
| Mar 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | -3.45% | - |
| Mar 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.47 | -2.68% | - |
| Mar 2, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 73.44 | 2.05% | 5 |
| Feb 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.96 | 0.69% | - |
| Feb 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.47 | -1.36% | - |
| Feb 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.45 | 2.80% | - |
| Feb 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.48 | -0.69% | - |
| Feb 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.98 | -1.37% | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.96 | 3.55% | - |
| Feb 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.50 | -3.42% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.96 | -5.81% | - |
| Feb 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.40 | - | - |
| Feb 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.40 | 0.65% | - |
| Feb 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.91 | 0.65% | - |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.41 | -0.65% | - |
| Feb 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.91 | 0.65% | - |