Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 67.95
-0.45 (-0.66%)
Last updated: Apr 2, 2026, 1:27 PM GMT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 67.75 | 67.75 | 67.55 | 67.55 | - | -0.30% | 1,907 |
| Apr 1, 2026 | 69.10 | 69.20 | 67.75 | 67.75 | 67.75 | -0.95% | 218,149 |
| Mar 31, 2026 | 68.10 | 68.85 | 67.70 | 68.40 | 68.40 | 0.74% | 411,063 |
| Mar 30, 2026 | 67.00 | 68.20 | 66.70 | 67.90 | 67.90 | 1.65% | 274,556 |
| Mar 27, 2026 | 66.70 | 67.25 | 66.20 | 66.80 | 66.80 | 0.45% | 345,072 |
| Mar 26, 2026 | 66.00 | 67.15 | 66.00 | 66.50 | 66.50 | -0.45% | 371,153 |
| Mar 25, 2026 | 64.70 | 67.00 | 64.50 | 66.80 | 66.80 | 3.73% | 385,785 |
| Mar 24, 2026 | 64.65 | 65.25 | 64.30 | 64.40 | 64.40 | -0.54% | 319,627 |
| Mar 23, 2026 | 65.20 | 65.90 | 64.35 | 64.75 | 64.75 | -1.07% | 643,718 |
| Mar 20, 2026 | 66.45 | 66.45 | 65.45 | 65.45 | 65.45 | -0.98% | 714,027 |
| Mar 19, 2026 | 66.10 | 66.35 | 65.55 | 66.10 | 66.10 | -0.97% | 628,657 |
| Mar 18, 2026 | 68.30 | 68.60 | 66.75 | 66.75 | 66.75 | -2.55% | 738,614 |
| Mar 17, 2026 | 68.60 | 68.95 | 68.10 | 68.50 | 68.50 | -0.80% | 325,395 |
| Mar 16, 2026 | 69.20 | 69.50 | 68.60 | 69.05 | 69.05 | -0.79% | 271,149 |
| Mar 13, 2026 | 69.05 | 69.60 | 68.80 | 69.60 | 69.60 | 0.22% | 315,048 |
| Mar 12, 2026 | 69.75 | 70.20 | 69.25 | 69.45 | 69.45 | -0.14% | 280,968 |
| Mar 11, 2026 | 69.80 | 69.95 | 68.80 | 69.55 | 69.55 | -0.64% | 315,453 |
| Mar 10, 2026 | 69.50 | 70.10 | 69.00 | 70.00 | 70.00 | 0.29% | 474,874 |
| Mar 9, 2026 | 69.75 | 70.15 | 69.10 | 69.80 | 69.80 | -0.36% | 380,869 |
| Mar 6, 2026 | 69.50 | 70.60 | 69.30 | 70.05 | 70.05 | 0.21% | 415,013 |
| Mar 5, 2026 | 69.95 | 71.00 | 69.90 | 69.90 | 69.90 | -0.14% | 407,061 |
| Mar 4, 2026 | 71.25 | 71.35 | 70.00 | 70.00 | 70.00 | -1.48% | 677,308 |
| Mar 3, 2026 | 73.05 | 73.15 | 70.85 | 71.05 | 71.05 | -3.20% | 491,041 |
| Mar 2, 2026 | 74.30 | 74.60 | 73.40 | 73.40 | 73.40 | -2.52% | 408,874 |
| Feb 27, 2026 | 73.40 | 75.30 | 73.20 | 75.30 | 75.30 | 2.10% | 914,321 |
| Feb 26, 2026 | 72.75 | 74.40 | 72.50 | 73.75 | 73.75 | 1.58% | 618,376 |
| Feb 25, 2026 | 74.40 | 75.00 | 72.60 | 72.60 | 72.60 | -2.62% | 416,670 |
| Feb 24, 2026 | 72.50 | 75.70 | 72.30 | 74.55 | 74.55 | 2.76% | 335,477 |
| Feb 23, 2026 | 72.75 | 73.50 | 72.15 | 72.55 | 72.55 | -0.07% | 348,180 |
| Feb 20, 2026 | 73.70 | 73.80 | 72.55 | 72.60 | 72.60 | -1.49% | 612,056 |
| Feb 19, 2026 | 71.15 | 73.75 | 70.95 | 73.70 | 73.70 | 4.91% | 654,814 |
| Feb 18, 2026 | 73.55 | 73.55 | 70.25 | 70.25 | 70.25 | -4.36% | 755,290 |
| 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 |