Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 80.85
-0.40 (-0.49%)
Jun 29, 2026, 9:00 AM GMT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 75.00 | 76.90 | 74.65 | 76.90 | 76.90 | 2.67% | 264,070 |
| Jun 19, 2026 | 73.85 | 74.90 | 73.75 | 74.90 | 74.90 | 1.35% | 991,885 |
| Jun 18, 2026 | 73.65 | 74.25 | 73.00 | 73.90 | 73.90 | -0.47% | 491,695 |
| Jun 17, 2026 | 73.60 | 74.25 | 73.55 | 74.25 | 74.25 | 0.34% | 424,386 |
| Jun 16, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -1.33% | 559,896 |
| Jun 15, 2026 | 76.05 | 76.40 | 75.00 | 75.00 | 75.00 | -1.06% | 346,297 |
| Jun 12, 2026 | 76.95 | 76.95 | 75.10 | 75.80 | 75.80 | -0.33% | 318,317 |
| Jun 11, 2026 | 76.60 | 77.50 | 75.45 | 76.05 | 76.05 | -0.98% | 433,804 |
| Jun 10, 2026 | 75.35 | 76.85 | 75.05 | 76.80 | 76.80 | 1.86% | 449,941 |
| Jun 9, 2026 | 72.40 | 75.40 | 72.30 | 75.40 | 75.40 | 4.14% | 318,836 |
| Jun 8, 2026 | 72.00 | 72.45 | 71.35 | 72.40 | 72.40 | 0.63% | 257,084 |
| Jun 5, 2026 | 71.80 | 72.85 | 71.75 | 71.95 | 71.95 | - | 277,800 |
| Jun 4, 2026 | 71.65 | 72.95 | 71.65 | 71.95 | 71.95 | -0.76% | 228,641 |
| Jun 3, 2026 | 72.70 | 73.00 | 71.90 | 72.50 | 72.50 | -0.55% | 299,780 |
| Jun 2, 2026 | 72.50 | 73.25 | 72.05 | 72.90 | 72.90 | 0.90% | 246,280 |
| Jun 1, 2026 | 73.25 | 73.25 | 72.10 | 72.25 | 72.25 | -1.63% | 232,046 |
| May 29, 2026 | 73.50 | 74.05 | 72.80 | 73.45 | 73.45 | - | 737,640 |
| May 28, 2026 | 74.60 | 74.80 | 72.20 | 73.45 | 73.45 | -1.54% | 430,059 |
| May 27, 2026 | 73.40 | 74.95 | 73.30 | 74.60 | 74.60 | 1.77% | 599,910 |
| May 26, 2026 | 74.65 | 75.25 | 73.30 | 73.30 | 73.30 | -2.59% | 280,347 |
| May 25, 2026 | 75.70 | 75.75 | 74.90 | 75.25 | 75.25 | 0.74% | 161,375 |
| May 22, 2026 | 74.70 | 75.75 | 74.70 | 74.70 | 74.70 | 0.20% | 351,290 |
| May 21, 2026 | 75.50 | 75.80 | 74.35 | 74.55 | 74.55 | -1.26% | 379,984 |
| May 20, 2026 | 74.85 | 76.00 | 74.50 | 75.50 | 75.50 | -0.13% | 384,273 |
| May 19, 2026 | 73.15 | 75.60 | 73.15 | 75.60 | 75.60 | 3.99% | 543,277 |
| May 18, 2026 | 72.35 | 73.40 | 72.10 | 72.70 | 72.70 | 0.55% | 502,471 |
| May 15, 2026 | 72.60 | 73.00 | 71.90 | 72.30 | 72.30 | -0.41% | 289,533 |
| May 14, 2026 | 71.75 | 73.00 | 71.50 | 72.60 | 72.60 | 1.18% | 470,733 |
| May 13, 2026 | 71.25 | 72.10 | 70.70 | 71.75 | 71.75 | 1.06% | 607,386 |
| May 12, 2026 | 70.80 | 72.05 | 70.50 | 71.00 | 71.00 | 0.57% | 279,750 |
| May 11, 2026 | 72.05 | 72.35 | 70.55 | 70.60 | 70.60 | -2.22% | 526,808 |
| May 8, 2026 | 72.00 | 72.55 | 71.65 | 72.20 | 72.20 | -0.69% | 711,136 |
| May 7, 2026 | 73.00 | 73.30 | 71.65 | 72.70 | 72.70 | -0.27% | 821,920 |
| May 6, 2026 | 72.55 | 73.00 | 71.95 | 72.90 | 72.90 | 1.67% | 478,605 |
| May 5, 2026 | 72.45 | 72.65 | 70.85 | 71.70 | 71.70 | -0.69% | 974,197 |
| Apr 30, 2026 | 70.15 | 73.35 | 70.15 | 72.20 | 72.20 | 3.36% | 609,459 |
| Apr 29, 2026 | 69.50 | 70.20 | 68.70 | 69.85 | 69.85 | 1.31% | 394,016 |
| Apr 28, 2026 | 67.95 | 68.95 | 67.55 | 68.95 | 68.95 | 1.92% | 480,352 |
| Apr 27, 2026 | 67.05 | 67.95 | 66.60 | 67.65 | 67.65 | 0.30% | 248,876 |
| Apr 24, 2026 | 67.00 | 68.10 | 67.00 | 67.45 | 67.45 | -0.22% | 284,926 |
| Apr 23, 2026 | 67.65 | 68.10 | 67.30 | 67.60 | 67.60 | 0.15% | 243,600 |
| Apr 22, 2026 | 67.65 | 68.45 | 67.30 | 67.50 | 67.50 | -1.10% | 279,996 |
| Apr 21, 2026 | 68.55 | 68.85 | 68.10 | 68.25 | 68.25 | -0.66% | 236,590 |
| Apr 20, 2026 | 67.95 | 69.35 | 67.95 | 68.70 | 68.70 | - | 266,821 |
| Apr 17, 2026 | 67.35 | 68.70 | 67.30 | 68.70 | 68.70 | 2.00% | 573,207 |
| Apr 16, 2026 | 67.20 | 67.50 | 66.80 | 67.35 | 67.35 | 0.07% | 344,021 |