Kerry Group plc (FRA:KRZA)
Germany · Delayed Price · Currency is EUR 72.00
+0.50 (0.70%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KRZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | - | -1.38% | - |
| Jun 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| May 29, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 0.68% | 20 |
| May 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| May 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| May 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| May 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| May 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| May 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| May 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| May 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| May 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| May 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| May 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| May 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| May 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| May 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| May 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Apr 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Apr 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Apr 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Apr 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| 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 | 0.70% | - |
| Apr 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.04 | -2.90% | - |
| Apr 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 2.22% | - |
| Apr 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.53 | 3.05% | - |
| Apr 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.56 | -2.96% | - |
| Apr 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.53 | - | - |
| Mar 31, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.53 | 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 | 62.59 | -0.78% | - |
| Mar 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.08 | -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 | 64.07 | -1.52% | - |