Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 81.75
+0.75 (0.93%)
Aug 25, 2025, 2:57 PM GMT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 81.95 | 81.95 | 80.70 | 81.00 | 81.00 | -0.25% | 253,335 |
| Aug 21, 2025 | 80.05 | 81.55 | 80.05 | 81.20 | 81.20 | -0.73% | 176,209 |
| Aug 20, 2025 | 80.25 | 81.80 | 80.20 | 81.80 | 81.80 | 1.68% | 240,534 |
| Aug 19, 2025 | 80.20 | 80.45 | 79.80 | 80.45 | 80.45 | 0.63% | 297,478 |
| Aug 18, 2025 | 80.20 | 80.70 | 79.65 | 79.95 | 79.95 | 0.19% | 162,890 |
| Aug 15, 2025 | 79.90 | 80.25 | 79.30 | 79.80 | 79.80 | -0.13% | 176,694 |
| Aug 14, 2025 | 79.80 | 80.00 | 79.45 | 79.90 | 79.90 | 0.25% | 221,455 |
| Aug 13, 2025 | 79.60 | 79.75 | 79.05 | 79.70 | 79.70 | 0.38% | 432,352 |
| Aug 12, 2025 | 80.10 | 80.50 | 79.00 | 79.40 | 79.40 | -0.56% | 355,151 |
| Aug 11, 2025 | 80.00 | 80.55 | 79.50 | 79.85 | 79.85 | - | 246,052 |
| Aug 8, 2025 | 81.00 | 81.25 | 79.60 | 79.85 | 79.85 | -1.30% | 202,494 |
| Aug 7, 2025 | 79.75 | 81.05 | 79.75 | 80.90 | 80.90 | 1.00% | 327,242 |
| Aug 6, 2025 | 80.90 | 81.20 | 80.05 | 80.10 | 80.10 | -0.99% | 596,400 |
| Aug 5, 2025 | 80.75 | 81.70 | 80.55 | 80.90 | 80.90 | 0.43% | 451,174 |
| Aug 4, 2025 | 80.85 | 81.70 | 80.50 | 80.55 | 80.55 | -0.31% | 244,319 |
| Aug 1, 2025 | 80.65 | 82.00 | 79.55 | 80.80 | 80.80 | -0.43% | 395,858 |
| 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 |