Kerry Group plc (FRA:KRZA)
Germany · Delayed Price · Currency is EUR 98.00
+6.50 (7.10%)
At close: Oct 23, 2026
FRA:KRZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 7.10% | - |
| Oct 22, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Oct 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Oct 19, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Oct 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | - |
| Oct 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Oct 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Oct 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Oct 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Oct 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.07% | - |
| Oct 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.06 | 1.17% | - |
| Oct 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.06 | 1.18% | - |
| Oct 6, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | -1.17% | - |
| Oct 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.06 | 3.01% | - |
| Oct 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | -1.78% | - |
| Oct 1, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | 1.20% | - |
| Sep 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | -1.18% | - |
| Sep 29, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | -0.59% | - |
| Sep 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.56 | -1.16% | - |
| Sep 25, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.56 | 2.99% | - |
| Sep 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | -1.18% | - |
| Sep 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | 0.60% | - |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | 1.82% | - |
| Sep 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | -1.79% | - |
| Sep 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | -0.59% | - |
| Sep 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | 0.60% | - |
| Sep 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | 0.60% | - |
| Sep 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | 1.21% | - |
| Sep 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | - | - |
| Sep 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | - | - |
| Sep 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | -1.79% | - |
| Sep 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | 2.44% | - |
| Sep 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.58 | -1.20% | - |
| Sep 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | -0.60% | - |
| Sep 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | - | - |
| Sep 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | 1.21% | - |
| Sep 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.08 | -0.60% | - |
| Sep 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | -1.19% | - |
| Aug 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | 0.60% | - |
| Aug 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | -1.18% | - |
| Aug 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | 0.60% | - |
| Aug 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.57 | -0.59% | - |
| Aug 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.07 | 1.81% | - |
| Aug 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | 1.22% | - |
| Aug 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.58 | 1.23% | - |
| Aug 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | - | - |
| Aug 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | - | - |
| Aug 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | -2.41% | - |
| Aug 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | - | - |