Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 84.25
-0.65 (-0.77%)
Aug 31, 2026, 1:10 PM GMT
Kerry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 83.75 | 85.03 | 83.75 | 85.00 | - | 0.12% | 4 |
| Aug 28, 2026 | 84.90 | 85.30 | 84.25 | 84.90 | 84.90 | 0.35% | 412,356 |
| Aug 27, 2026 | 84.50 | 85.10 | 83.75 | 84.60 | 84.60 | -0.82% | 265,946 |
| Aug 26, 2026 | 84.70 | 86.00 | 84.70 | 85.30 | 85.30 | 0.29% | 163,233 |
| Aug 25, 2026 | 85.10 | 85.30 | 84.40 | 85.05 | 85.05 | -0.06% | 371,737 |
| Aug 24, 2026 | 83.70 | 85.35 | 83.70 | 85.10 | 85.10 | 1.31% | 179,214 |
| Aug 21, 2026 | 83.10 | 84.45 | 82.90 | 84.00 | 84.00 | 1.45% | 222,282 |
| Aug 20, 2026 | 82.35 | 83.10 | 81.80 | 82.80 | 82.80 | 1.04% | 245,727 |
| Aug 19, 2026 | 81.60 | 83.00 | 81.10 | 81.95 | 81.95 | 0.43% | 221,507 |
| Aug 18, 2026 | 81.00 | 82.05 | 81.00 | 81.60 | 81.60 | -0.61% | 442,360 |
| Aug 17, 2026 | 84.05 | 84.05 | 81.95 | 82.10 | 82.10 | -2.20% | 361,550 |
| Aug 14, 2026 | 83.40 | 84.15 | 83.30 | 83.95 | 83.95 | 0.12% | 165,183 |
| Aug 13, 2026 | 83.55 | 84.20 | 82.60 | 83.85 | 83.85 | 1.39% | 221,211 |
| Aug 12, 2026 | 82.25 | 83.10 | 81.55 | 82.70 | 82.70 | 0.67% | 552,895 |
| Aug 11, 2026 | 81.95 | 82.95 | 81.95 | 82.15 | 82.15 | -0.84% | 165,363 |
| Aug 10, 2026 | 82.85 | 83.00 | 82.30 | 82.85 | 82.85 | -0.30% | 176,336 |
| Aug 7, 2026 | 83.60 | 84.00 | 82.70 | 83.10 | 83.10 | -0.60% | 257,261 |
| Aug 6, 2026 | 82.60 | 84.25 | 82.60 | 83.60 | 83.60 | 0.30% | 234,118 |
| Aug 5, 2026 | 82.45 | 84.30 | 82.35 | 83.35 | 83.35 | 1.03% | 244,158 |
| Aug 4, 2026 | 81.40 | 82.60 | 81.30 | 82.50 | 82.50 | 1.54% | 242,243 |
| Aug 3, 2026 | 82.55 | 82.85 | 81.20 | 81.25 | 81.25 | -1.87% | 291,964 |
| Jul 31, 2026 | 84.35 | 84.60 | 82.50 | 82.80 | 82.80 | -2.07% | 411,500 |
| Jul 30, 2026 | 84.85 | 86.50 | 84.30 | 84.55 | 84.55 | 0.30% | 245,643 |
| Jul 29, 2026 | 87.30 | 89.25 | 84.30 | 84.30 | 84.30 | -1.58% | 667,222 |
| Jul 28, 2026 | 83.15 | 85.75 | 83.10 | 85.65 | 85.65 | 3.07% | 342,331 |
| Jul 27, 2026 | 81.45 | 83.10 | 81.00 | 83.10 | 83.10 | 1.96% | 211,395 |
| Jul 24, 2026 | 79.75 | 81.50 | 79.75 | 81.50 | 81.50 | 1.62% | 223,077 |
| Jul 23, 2026 | 82.35 | 82.35 | 78.95 | 80.20 | 80.20 | -2.43% | 354,916 |
| Jul 22, 2026 | 81.25 | 83.40 | 81.25 | 82.20 | 82.20 | 0.49% | 198,788 |
| Jul 21, 2026 | 82.30 | 82.45 | 81.40 | 81.80 | 81.80 | -0.97% | 141,223 |
| Jul 20, 2026 | 82.85 | 82.85 | 82.15 | 82.60 | 82.60 | -0.30% | 241,941 |
| Jul 17, 2026 | 83.75 | 84.85 | 82.85 | 82.85 | 82.85 | -2.01% | 528,490 |
| Jul 16, 2026 | 82.40 | 84.55 | 82.05 | 84.55 | 84.55 | 2.05% | 331,995 |
| Jul 15, 2026 | 83.00 | 83.10 | 81.80 | 82.85 | 82.85 | 0.49% | 171,434 |
| Jul 14, 2026 | 82.80 | 83.05 | 82.15 | 82.45 | 82.45 | -0.90% | 248,448 |
| Jul 13, 2026 | 82.40 | 83.55 | 82.40 | 83.20 | 83.20 | 0.54% | 169,261 |
| Jul 10, 2026 | 82.50 | 83.30 | 82.15 | 82.75 | 82.75 | 0.67% | 180,313 |
| Jul 9, 2026 | 83.15 | 83.40 | 82.15 | 82.20 | 82.20 | -1.67% | 242,616 |
| Jul 8, 2026 | 84.70 | 84.75 | 83.35 | 83.60 | 83.60 | -1.36% | 411,394 |
| Jul 7, 2026 | 83.10 | 84.95 | 83.10 | 84.75 | 84.75 | 2.79% | 318,791 |
| Jul 6, 2026 | 84.00 | 85.15 | 82.45 | 82.45 | 82.45 | -1.73% | 334,802 |
| Jul 3, 2026 | 83.60 | 84.00 | 82.50 | 83.90 | 83.90 | 0.54% | 196,886 |
| Jul 2, 2026 | 81.90 | 83.80 | 81.90 | 83.45 | 83.45 | 1.34% | 296,742 |
| Jul 1, 2026 | 81.00 | 82.35 | 80.05 | 82.35 | 82.35 | 2.49% | 367,382 |
| Jun 30, 2026 | 80.50 | 81.05 | 80.30 | 80.35 | 80.35 | -0.68% | 561,267 |
| Jun 29, 2026 | 81.50 | 81.80 | 80.75 | 80.90 | 80.90 | -0.43% | 240,569 |
| Jun 26, 2026 | 80.05 | 81.50 | 80.05 | 81.25 | 81.25 | 0.74% | 306,106 |
| Jun 25, 2026 | 80.40 | 81.20 | 80.05 | 80.65 | 80.65 | -0.31% | 438,936 |
| Jun 24, 2026 | 77.65 | 80.90 | 77.55 | 80.90 | 80.90 | 4.59% | 735,240 |
| Jun 23, 2026 | 76.70 | 77.85 | 76.70 | 77.35 | 77.35 | 0.59% | 267,528 |