Kerry Group plc (ISE:KRZ)
Ireland · Delayed Price · Currency is EUR 98.35
+1.80 (1.86%)
Oct 30, 2026, 4:36 PM GMT
Kerry Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 96.85 | 98.45 | 96.80 | 98.35 | 98.35 | 1.86% | 304,646 |
| Oct 29, 2026 | 96.75 | 97.65 | 96.25 | 96.55 | 96.55 | -0.41% | 384,165 |
| Oct 28, 2026 | 98.30 | 98.30 | 96.10 | 96.95 | 96.95 | -1.57% | 552,696 |
| Oct 27, 2026 | 99.40 | 99.50 | 98.05 | 98.50 | 98.50 | -0.86% | 315,043 |
| Oct 26, 2026 | 99.00 | 99.70 | 98.25 | 99.35 | 99.35 | 0.25% | 226,763 |
| Oct 23, 2026 | 99.15 | 100.40 | 98.30 | 99.10 | 99.10 | -0.50% | 722,453 |
| Oct 22, 2026 | 95.00 | 99.60 | 94.65 | 99.60 | 99.60 | 6.07% | 638,126 |
| Oct 21, 2026 | 94.20 | 94.85 | 93.55 | 93.90 | 93.90 | -0.63% | 407,649 |
| Oct 20, 2026 | 94.45 | 94.85 | 93.85 | 94.50 | 94.50 | 0.05% | 668,528 |
| Oct 19, 2026 | 94.20 | 94.60 | 93.70 | 94.45 | 94.45 | 0.32% | 784,824 |
| Oct 16, 2026 | 93.75 | 94.50 | 93.50 | 94.15 | 94.15 | 0.43% | 755,643 |
| Oct 15, 2026 | 91.30 | 93.75 | 90.95 | 93.75 | 93.75 | 2.68% | 812,296 |
| Oct 14, 2026 | 90.50 | 91.80 | 90.50 | 91.30 | 91.30 | 0.83% | 665,725 |
| Oct 13, 2026 | 89.65 | 90.85 | 89.35 | 90.55 | 90.55 | 2.09% | 564,926 |
| Oct 12, 2026 | 87.40 | 88.70 | 86.80 | 88.70 | 88.70 | 1.66% | 218,818 |
| Oct 9, 2026 | 86.65 | 88.90 | 86.60 | 87.25 | 87.25 | 0.75% | 309,829 |
| Oct 8, 2026 | 87.50 | 87.50 | 86.35 | 86.60 | 86.60 | -0.39% | 332,562 |
| Oct 7, 2026 | 85.35 | 88.25 | 85.25 | 87.40 | 86.94 | 0.81% | 568,144 |
| Oct 6, 2026 | 85.75 | 87.40 | 85.75 | 86.70 | 86.24 | 1.40% | 323,617 |
| Oct 5, 2026 | 87.45 | 87.45 | 85.15 | 85.50 | 85.05 | -0.75% | 214,268 |
| Oct 2, 2026 | 84.50 | 86.85 | 84.10 | 86.15 | 85.69 | 2.44% | 286,925 |
| Oct 1, 2026 | 85.25 | 85.30 | 83.65 | 84.10 | 83.66 | -1.29% | 230,496 |
| Sep 30, 2026 | 84.85 | 86.10 | 84.85 | 85.20 | 84.75 | 0.71% | 333,429 |
| Sep 29, 2026 | 85.25 | 85.75 | 84.55 | 84.60 | 84.15 | -1.11% | 261,685 |
| Sep 28, 2026 | 85.80 | 86.35 | 85.40 | 85.55 | 85.10 | - | 186,842 |
| Sep 25, 2026 | 86.10 | 87.70 | 85.45 | 85.55 | 85.10 | 0.23% | 304,104 |
| Sep 24, 2026 | 84.30 | 86.25 | 84.10 | 85.35 | 84.90 | 0.47% | 714,049 |
| Sep 23, 2026 | 84.45 | 85.65 | 84.35 | 84.95 | 84.50 | -0.47% | 200,816 |
| Sep 22, 2026 | 84.40 | 85.45 | 84.35 | 85.35 | 84.90 | 0.77% | 297,154 |
| Sep 21, 2026 | 83.95 | 84.75 | 82.25 | 84.70 | 84.25 | 2.11% | 270,850 |
| Sep 18, 2026 | 84.60 | 84.65 | 82.70 | 82.95 | 82.51 | -2.41% | 599,135 |
| Sep 17, 2026 | 85.10 | 85.75 | 84.50 | 85.00 | 84.55 | 0.24% | 228,474 |
| Sep 16, 2026 | 84.75 | 85.20 | 84.10 | 84.80 | 84.35 | 0.06% | 441,709 |
| Sep 15, 2026 | 84.00 | 85.25 | 83.45 | 84.75 | 84.30 | 0.47% | 423,171 |
| Sep 14, 2026 | 83.20 | 85.90 | 83.20 | 84.35 | 83.90 | 1.02% | 181,310 |
| Sep 11, 2026 | 83.75 | 85.45 | 83.40 | 83.50 | 83.06 | 0.24% | 226,601 |
| Sep 10, 2026 | 83.05 | 83.70 | 82.60 | 83.30 | 82.86 | -0.30% | 256,432 |
| Sep 9, 2026 | 83.45 | 84.45 | 83.45 | 83.55 | 83.11 | -1.36% | 182,410 |
| Sep 8, 2026 | 82.60 | 85.50 | 82.60 | 84.70 | 84.25 | 2.42% | 244,648 |
| Sep 7, 2026 | 83.80 | 84.20 | 82.70 | 82.70 | 82.26 | -1.61% | 354,363 |
| Sep 4, 2026 | 83.90 | 84.40 | 83.25 | 84.05 | 83.61 | -0.24% | 182,833 |
| Sep 3, 2026 | 84.65 | 85.05 | 83.70 | 84.25 | 83.80 | -0.18% | 169,040 |
| Sep 2, 2026 | 83.85 | 84.70 | 82.80 | 84.40 | 83.95 | 0.96% | 327,123 |
| Sep 1, 2026 | 83.65 | 84.95 | 83.20 | 83.60 | 83.16 | -0.48% | 474,864 |
| Aug 31, 2026 | 83.75 | 85.20 | 83.75 | 84.00 | 83.56 | -1.06% | 352,585 |
| Aug 28, 2026 | 84.90 | 85.30 | 84.25 | 84.90 | 84.45 | 0.35% | 412,356 |
| Aug 27, 2026 | 84.50 | 85.10 | 83.75 | 84.60 | 84.15 | -0.82% | 265,946 |
| Aug 26, 2026 | 84.70 | 86.00 | 84.70 | 85.30 | 84.85 | 0.29% | 163,233 |
| Aug 25, 2026 | 85.10 | 85.30 | 84.40 | 85.05 | 84.60 | -0.06% | 371,737 |
| Aug 24, 2026 | 83.70 | 85.35 | 83.70 | 85.10 | 84.65 | 1.31% | 179,214 |