Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 82.95
-2.05 (-2.41%)
Sep 18, 2026, 4:30 PM GMT
Kerry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.60 | 84.65 | 82.70 | 82.95 | 82.95 | -2.41% | 599,135 |
| Sep 17, 2026 | 85.10 | 85.75 | 84.50 | 85.00 | 85.00 | 0.24% | 228,474 |
| Sep 16, 2026 | 84.75 | 85.20 | 84.10 | 84.80 | 84.80 | 0.06% | 441,709 |
| Sep 15, 2026 | 84.00 | 85.25 | 83.45 | 84.75 | 84.75 | 0.47% | 423,171 |
| Sep 14, 2026 | 83.20 | 85.90 | 83.20 | 84.35 | 84.35 | 1.02% | 181,310 |
| Sep 11, 2026 | 83.75 | 85.45 | 83.40 | 83.50 | 83.50 | 0.24% | 226,601 |
| Sep 10, 2026 | 83.05 | 83.70 | 82.60 | 83.30 | 83.30 | -0.30% | 256,432 |
| Sep 9, 2026 | 83.45 | 84.45 | 83.45 | 83.55 | 83.55 | -1.36% | 182,410 |
| Sep 8, 2026 | 82.60 | 85.50 | 82.60 | 84.70 | 84.70 | 2.42% | 244,648 |
| Sep 7, 2026 | 83.80 | 84.20 | 82.70 | 82.70 | 82.70 | -1.61% | 354,363 |
| Sep 4, 2026 | 83.90 | 84.40 | 83.25 | 84.05 | 84.05 | -0.24% | 182,833 |
| Sep 3, 2026 | 84.65 | 85.05 | 83.70 | 84.25 | 84.25 | -0.18% | 169,040 |
| Sep 2, 2026 | 83.85 | 84.70 | 82.80 | 84.40 | 84.40 | 0.96% | 327,123 |
| Sep 1, 2026 | 83.65 | 84.95 | 83.20 | 83.60 | 83.60 | -0.48% | 474,864 |
| Aug 31, 2026 | 83.75 | 85.20 | 83.75 | 84.00 | 84.00 | -1.06% | 352,585 |
| 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 |