Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 80.80
-0.35 (-0.43%)
Aug 1, 2025, 4:30 PM GMT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.65 | 82.00 | 79.55 | 80.80 | 80.80 | -0.43% | 367,585 |
| Jul 31, 2025 | 83.00 | 83.95 | 81.15 | 81.15 | 81.15 | -2.93% | 575,996 |
| Jul 30, 2025 | 79.00 | 86.70 | 78.25 | 83.60 | 83.60 | -6.70% | 964,276 |
| Jul 29, 2025 | 89.00 | 89.80 | 89.00 | 89.60 | 89.60 | 0.06% | 203,974 |
| Jul 28, 2025 | 89.70 | 89.80 | 88.80 | 89.55 | 89.55 | 0.51% | 246,903 |
| Jul 25, 2025 | 89.85 | 89.95 | 88.85 | 89.10 | 89.10 | -1.05% | 175,723 |
| Jul 24, 2025 | 89.15 | 90.40 | 89.05 | 90.05 | 90.05 | 0.56% | 202,595 |
| Jul 23, 2025 | 90.25 | 90.90 | 89.55 | 89.55 | 89.55 | -0.61% | 413,066 |
| Jul 22, 2025 | 89.65 | 90.70 | 87.75 | 90.10 | 90.10 | 0.33% | 260,226 |
| Jul 21, 2025 | 91.00 | 91.00 | 88.95 | 89.80 | 89.80 | -0.88% | 257,969 |
| Jul 18, 2025 | 90.30 | 90.70 | 89.90 | 90.60 | 90.60 | 0.39% | 273,527 |
| Jul 17, 2025 | 90.15 | 90.70 | 90.10 | 90.25 | 90.25 | 0.06% | 234,564 |
| Jul 16, 2025 | 90.35 | 90.75 | 90.15 | 90.20 | 90.20 | -0.55% | 195,567 |
| Jul 15, 2025 | 91.10 | 91.35 | 90.40 | 90.70 | 90.70 | 0.17% | 261,541 |
| Jul 14, 2025 | 90.15 | 90.75 | 90.10 | 90.55 | 90.55 | 0.17% | 265,767 |
| Jul 11, 2025 | 91.20 | 91.20 | 90.25 | 90.40 | 90.40 | -1.26% | 194,681 |
| Jul 10, 2025 | 91.95 | 91.95 | 90.50 | 91.55 | 91.55 | 0.77% | 281,167 |
| Jul 9, 2025 | 92.20 | 92.20 | 90.65 | 90.85 | 90.85 | -0.98% | 218,819 |
| Jul 8, 2025 | 91.45 | 91.75 | 90.55 | 91.75 | 91.75 | -0.16% | 521,848 |
| Jul 7, 2025 | 93.30 | 93.30 | 91.00 | 91.90 | 91.90 | -0.76% | 246,229 |
| Jul 4, 2025 | 92.40 | 92.95 | 92.05 | 92.60 | 92.60 | -0.16% | 157,705 |
| Jul 3, 2025 | 94.30 | 94.30 | 92.75 | 92.75 | 92.75 | -0.54% | 252,814 |
| Jul 2, 2025 | 94.15 | 94.20 | 92.85 | 93.25 | 93.25 | -1.11% | 279,062 |
| Jul 1, 2025 | 93.85 | 94.30 | 92.50 | 94.30 | 94.30 | 0.59% | 330,994 |
| Jun 30, 2025 | 94.45 | 94.90 | 93.15 | 93.75 | 93.75 | -0.48% | 359,167 |
| Jun 27, 2025 | 92.95 | 94.75 | 92.85 | 94.20 | 94.20 | 1.62% | 272,696 |
| Jun 26, 2025 | 92.50 | 93.05 | 91.85 | 92.70 | 92.70 | 0.22% | 342,628 |
| Jun 25, 2025 | 93.40 | 94.65 | 92.50 | 92.50 | 92.50 | -1.02% | 251,362 |
| Jun 24, 2025 | 94.05 | 94.45 | 92.75 | 93.45 | 93.45 | -0.21% | 416,301 |
| Jun 23, 2025 | 93.40 | 93.80 | 92.75 | 93.65 | 93.65 | 0.27% | 215,604 |
| Jun 20, 2025 | 95.25 | 95.25 | 93.40 | 93.40 | 93.40 | -1.84% | 821,081 |
| Jun 19, 2025 | 95.10 | 95.70 | 94.65 | 95.15 | 95.15 | -0.89% | 197,898 |
| Jun 18, 2025 | 96.35 | 96.85 | 95.30 | 96.00 | 96.00 | - | 267,536 |
| Jun 17, 2025 | 95.45 | 96.05 | 94.70 | 96.00 | 96.00 | 0.31% | 184,544 |
| Jun 16, 2025 | 96.55 | 97.10 | 94.70 | 95.70 | 95.70 | -1.39% | 208,527 |
| Jun 13, 2025 | 96.95 | 97.35 | 96.35 | 97.05 | 97.05 | -0.41% | 155,047 |
| Jun 12, 2025 | 96.40 | 97.45 | 96.30 | 97.45 | 97.45 | 0.10% | 322,974 |
| Jun 11, 2025 | 97.40 | 97.95 | 96.95 | 97.35 | 97.35 | -0.66% | 186,748 |
| Jun 10, 2025 | 96.25 | 98.00 | 96.10 | 98.00 | 98.00 | 1.82% | 282,265 |
| Jun 9, 2025 | 96.30 | 96.50 | 96.05 | 96.25 | 96.25 | - | 203,252 |
| Jun 6, 2025 | 97.10 | 97.15 | 96.15 | 96.25 | 96.25 | -0.98% | 233,681 |
| Jun 5, 2025 | 95.45 | 97.20 | 95.25 | 97.20 | 97.20 | 1.78% | 247,988 |
| Jun 4, 2025 | 95.70 | 96.85 | 95.30 | 95.50 | 95.50 | -0.42% | 398,445 |
| Jun 3, 2025 | 95.80 | 96.50 | 95.30 | 95.90 | 95.90 | 0.42% | 214,992 |
| Jun 2, 2025 | 95.95 | 95.95 | 94.60 | 95.50 | 95.50 | -0.73% | 287,449 |
| May 30, 2025 | 96.50 | 96.85 | 95.95 | 96.20 | 96.20 | 0.05% | 1,344,247 |
| May 29, 2025 | 96.75 | 97.05 | 96.00 | 96.15 | 96.15 | 0.16% | 221,443 |
| May 28, 2025 | 96.80 | 96.85 | 96.00 | 96.00 | 96.00 | -0.67% | 212,425 |
| May 27, 2025 | 96.55 | 97.40 | 96.20 | 96.65 | 96.65 | -0.15% | 320,207 |
| May 26, 2025 | 96.55 | 97.20 | 96.40 | 96.80 | 96.80 | 0.62% | 74,719 |