Kerry Group plc (FRA:KRZA)
Germany · Delayed Price · Currency is EUR 84.00
-0.50 (-0.59%)
At close: Sep 18, 2026
FRA:KRZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Sep 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Sep 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Sep 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 10, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Sep 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.44% | - |
| Sep 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Sep 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Sep 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Sep 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Aug 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Aug 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Aug 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Aug 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Aug 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Aug 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Aug 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Aug 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Aug 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Aug 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Aug 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Aug 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Aug 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Aug 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Aug 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Aug 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Aug 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Aug 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Aug 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Aug 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Aug 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jul 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Jul 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jul 29, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.68% | - |
| Jul 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jul 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Jul 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Jul 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Jul 22, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 9 |
| Jul 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Jul 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Jul 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jul 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jul 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |