Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 73.45
-5.05 (-6.43%)
At close: Feb 17, 2026
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 76.55 | 76.65 | 73.45 | 73.45 | 73.45 | -6.43% | 605,442 |
| Feb 16, 2026 | 78.95 | 78.95 | 77.10 | 78.50 | 78.50 | 0.51% | 341,543 |
| Feb 13, 2026 | 77.70 | 79.00 | 77.40 | 78.10 | 78.10 | 0.13% | 429,895 |
| Feb 12, 2026 | 77.50 | 78.05 | 76.00 | 78.00 | 78.00 | 0.78% | 747,159 |
| Feb 11, 2026 | 77.95 | 78.30 | 76.55 | 77.40 | 77.40 | -0.13% | 275,548 |
| Feb 10, 2026 | 77.35 | 78.65 | 77.20 | 77.50 | 77.50 | -0.06% | 463,707 |
| Feb 9, 2026 | 76.80 | 77.65 | 76.55 | 77.55 | 77.55 | 0.71% | 262,167 |
| Feb 6, 2026 | 77.00 | 77.45 | 76.20 | 77.00 | 77.00 | -0.32% | 279,925 |
| Feb 5, 2026 | 77.80 | 77.80 | 76.15 | 77.25 | 77.25 | -0.45% | 296,494 |
| Feb 4, 2026 | 73.50 | 77.60 | 73.50 | 77.60 | 77.60 | 5.36% | 384,259 |
| Feb 3, 2026 | 74.60 | 74.60 | 72.40 | 73.65 | 73.65 | -0.81% | 557,752 |
| Feb 2, 2026 | 75.00 | 75.40 | 73.75 | 74.25 | 74.25 | -0.74% | 385,736 |
| Jan 30, 2026 | 73.55 | 74.80 | 73.55 | 74.80 | 74.80 | 1.84% | 342,000 |
| Jan 29, 2026 | 72.00 | 73.50 | 71.70 | 73.45 | 73.45 | 1.31% | 340,629 |
| Jan 28, 2026 | 72.45 | 73.05 | 71.80 | 72.50 | 72.50 | 0.21% | 641,948 |
| Jan 27, 2026 | 73.25 | 73.50 | 72.35 | 72.35 | 72.35 | -1.09% | 276,193 |
| Jan 26, 2026 | 73.00 | 73.60 | 72.40 | 73.15 | 73.15 | 0.83% | 280,129 |
| Jan 23, 2026 | 73.45 | 73.50 | 72.10 | 72.55 | 72.55 | -1.29% | 375,002 |
| Jan 22, 2026 | 74.45 | 74.60 | 73.20 | 73.50 | 73.50 | -0.41% | 297,257 |
| Jan 21, 2026 | 73.60 | 74.40 | 73.30 | 73.80 | 73.80 | 0.07% | 173,162 |
| Jan 20, 2026 | 74.05 | 74.35 | 73.35 | 73.75 | 73.75 | -0.74% | 213,093 |
| Jan 19, 2026 | 74.35 | 74.35 | 73.75 | 74.30 | 74.30 | -0.47% | 188,743 |
| Jan 16, 2026 | 74.85 | 74.95 | 74.15 | 74.65 | 74.65 | 0.07% | 413,725 |
| Jan 15, 2026 | 74.70 | 74.85 | 74.25 | 74.60 | 74.60 | -0.13% | 318,731 |
| Jan 14, 2026 | 74.25 | 74.70 | 73.45 | 74.70 | 74.70 | 0.54% | 332,817 |
| Jan 13, 2026 | 74.45 | 75.70 | 73.95 | 74.30 | 74.30 | -0.27% | 300,210 |
| Jan 12, 2026 | 75.00 | 75.40 | 73.45 | 74.50 | 74.50 | -0.13% | 292,841 |
| Jan 9, 2026 | 74.15 | 74.60 | 73.60 | 74.60 | 74.60 | 1.29% | 341,959 |
| Jan 8, 2026 | 73.40 | 73.65 | 72.40 | 73.65 | 73.65 | 0.20% | 926,017 |
| Jan 7, 2026 | 73.00 | 73.70 | 72.75 | 73.50 | 73.50 | -0.14% | 482,573 |
| Jan 6, 2026 | 73.80 | 74.15 | 73.10 | 73.60 | 73.60 | -0.94% | 784,513 |
| Jan 5, 2026 | 76.20 | 76.35 | 74.10 | 74.30 | 74.30 | -2.56% | 533,507 |
| Jan 2, 2026 | 76.65 | 77.50 | 76.05 | 76.25 | 76.25 | -2.24% | 242,967 |
| Dec 31, 2025 | 76.75 | 78.00 | 76.75 | 78.00 | 78.00 | 0.65% | 58,910 |
| Dec 30, 2025 | 77.70 | 77.70 | 77.10 | 77.50 | 77.50 | 0.32% | 133,639 |
| Dec 29, 2025 | 77.15 | 77.40 | 76.70 | 77.25 | 77.25 | 0.72% | 226,617 |
| Dec 24, 2025 | 76.40 | 76.95 | 76.40 | 76.70 | 76.70 | 0.39% | 38,620 |
| Dec 23, 2025 | 76.65 | 77.35 | 76.35 | 76.40 | 76.40 | -0.52% | 133,999 |
| Dec 22, 2025 | 77.40 | 77.40 | 76.00 | 76.80 | 76.80 | -0.45% | 216,655 |
| Dec 19, 2025 | 76.15 | 77.30 | 75.80 | 77.15 | 77.15 | 1.05% | 455,139 |
| Dec 18, 2025 | 76.60 | 76.90 | 75.85 | 76.35 | 76.35 | -0.33% | 193,301 |
| Dec 17, 2025 | 75.80 | 76.70 | 75.80 | 76.60 | 76.60 | 0.59% | 244,259 |
| Dec 16, 2025 | 74.35 | 76.50 | 74.35 | 76.15 | 76.15 | 0.53% | 238,355 |
| Dec 15, 2025 | 74.70 | 76.00 | 74.70 | 75.75 | 75.75 | 1.00% | 251,093 |
| Dec 12, 2025 | 74.70 | 75.60 | 74.25 | 75.00 | 75.00 | -0.53% | 373,160 |
| Dec 11, 2025 | 75.35 | 75.85 | 71.70 | 75.40 | 75.40 | - | 1,016,709 |
| Dec 10, 2025 | 75.75 | 76.00 | 75.20 | 75.40 | 75.40 | -0.40% | 350,798 |
| Dec 9, 2025 | 75.95 | 76.15 | 75.30 | 75.70 | 75.70 | -0.20% | 219,228 |
| Dec 8, 2025 | 77.70 | 78.25 | 75.85 | 75.85 | 75.85 | -2.82% | 313,706 |
| Dec 5, 2025 | 77.85 | 78.60 | 77.75 | 78.05 | 78.05 | 0.52% | 358,779 |