Kerry Group plc (LON:KYGA)
London · Delayed Price · Currency is GBP · Price in EUR 80.90
+0.90 (1.13%)
Aug 8, 2025, 9:22 AM BST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 80.40 | 82.00 | 79.75 | 80.00 | 80.00 | 2.04% | 35,128 |
| Aug 6, 2025 | 82.20 | 82.20 | 78.40 | 78.40 | 78.40 | -2.97% | 37,915 |
| Aug 5, 2025 | 80.80 | 81.70 | 80.60 | 80.80 | 80.80 | 0.75% | 25,012 |
| Aug 4, 2025 | 80.85 | 81.65 | 80.20 | 80.20 | 80.20 | -1.23% | 72,229 |
| Aug 1, 2025 | 81.20 | 81.80 | 79.70 | 81.20 | 81.20 | -2.40% | 27,657 |
| Jul 31, 2025 | 83.03 | 83.90 | 81.15 | 83.20 | 83.20 | -0.72% | 63,750 |
| Jul 30, 2025 | 87.00 | 87.00 | 78.90 | 83.80 | 83.80 | -3.68% | 80,706 |
| Jul 29, 2025 | 88.93 | 90.00 | 87.00 | 87.00 | 87.00 | -2.68% | 61,700 |
| Jul 28, 2025 | 89.30 | 90.80 | 88.80 | 89.40 | 89.40 | -3.25% | 35,005 |
| Jul 25, 2025 | 89.85 | 92.40 | 88.80 | 92.40 | 92.40 | 1.32% | 9,251 |
| Jul 24, 2025 | 89.60 | 91.20 | 89.40 | 91.20 | 91.20 | 3.87% | 19,494 |
| Jul 23, 2025 | 90.60 | 90.60 | 87.80 | 87.80 | 87.80 | -2.88% | 67,519 |
| Jul 22, 2025 | 88.15 | 90.63 | 88.05 | 90.40 | 90.40 | 0.67% | 15,684 |
| Jul 21, 2025 | 90.63 | 91.18 | 88.80 | 89.80 | 89.80 | -0.44% | 96,612 |
| Jul 18, 2025 | 92.00 | 92.00 | 89.80 | 90.20 | 90.20 | -3.43% | 12,040 |
| Jul 17, 2025 | 91.00 | 93.40 | 89.80 | 93.40 | 93.40 | 6.38% | 58,163 |
| Jul 16, 2025 | 90.60 | 90.75 | 87.80 | 87.80 | 87.80 | -3.30% | 42,229 |
| Jul 15, 2025 | 91.08 | 91.33 | 90.45 | 90.80 | 90.80 | 1.79% | 24,765 |
| Jul 14, 2025 | 90.45 | 91.20 | 89.20 | 89.20 | 89.20 | -1.76% | 75,097 |
| Jul 11, 2025 | 90.65 | 91.20 | 90.00 | 90.80 | 90.80 | -0.22% | 20,648 |
| Jul 10, 2025 | 92.80 | 92.80 | 90.40 | 91.00 | 91.00 | 0.44% | 66,442 |
| Jul 9, 2025 | 90.80 | 92.20 | 90.40 | 90.60 | 90.60 | -1.09% | 108,291 |
| Jul 8, 2025 | 92.20 | 92.80 | 90.50 | 91.60 | 91.60 | 0.88% | 24,135 |
| Jul 7, 2025 | 92.55 | 92.65 | 90.80 | 90.80 | 90.80 | -1.09% | 7,450 |
| Jul 4, 2025 | 92.80 | 96.00 | 91.80 | 91.80 | 91.80 | -1.50% | 70,867 |
| Jul 3, 2025 | 94.13 | 94.30 | 92.75 | 93.20 | 93.20 | 0.87% | 228,717 |
| Jul 2, 2025 | 93.80 | 94.15 | 92.40 | 92.40 | 92.40 | -1.70% | 53,263 |
| Jul 1, 2025 | 93.75 | 94.30 | 92.20 | 94.00 | 94.00 | 2.84% | 99,390 |
| Jun 30, 2025 | 95.00 | 95.00 | 90.60 | 91.40 | 91.40 | -2.35% | 68,012 |
| Jun 27, 2025 | 92.80 | 94.65 | 92.80 | 93.60 | 93.60 | 1.74% | 11,492 |
| Jun 26, 2025 | 92.75 | 93.10 | 91.85 | 92.00 | 92.00 | -2.75% | 24,654 |
| Jun 25, 2025 | 93.45 | 95.00 | 92.20 | 94.60 | 94.60 | 2.38% | 78,709 |
| Jun 24, 2025 | 93.90 | 94.10 | 92.40 | 92.40 | 92.40 | -3.55% | 5,836 |
| Jun 23, 2025 | 92.60 | 95.80 | 92.60 | 95.80 | 95.80 | 3.46% | 108,554 |
| Jun 20, 2025 | 95.08 | 95.25 | 92.60 | 92.60 | 92.60 | -1.70% | 77,858 |
| Jun 19, 2025 | 95.58 | 95.73 | 94.20 | 94.20 | 94.20 | -1.67% | 91,589 |
| Jun 18, 2025 | 96.18 | 96.80 | 95.20 | 95.80 | 95.80 | -2.44% | 87,028 |
| Jun 17, 2025 | 95.45 | 98.20 | 94.80 | 98.20 | 98.20 | 4.69% | 165,317 |
| Jun 16, 2025 | 96.38 | 97.10 | 93.80 | 93.80 | 93.80 | -3.70% | 22,625 |
| Jun 13, 2025 | 96.00 | 97.40 | 96.00 | 97.40 | 97.40 | 0.21% | 6,832 |
| Jun 12, 2025 | 96.20 | 97.60 | 96.20 | 97.20 | 97.20 | -0.61% | 24,086 |
| Jun 11, 2025 | 97.58 | 97.95 | 96.80 | 97.80 | 97.80 | 0.10% | 13,367 |
| Jun 10, 2025 | 96.30 | 97.75 | 96.23 | 97.70 | 97.70 | 4.38% | 12,913 |
| Jun 9, 2025 | 95.80 | 96.50 | 93.60 | 93.60 | 93.60 | -1.06% | 3,134 |
| Jun 6, 2025 | 96.80 | 97.20 | 94.60 | 94.60 | 94.60 | 0.85% | 12,430 |
| Jun 5, 2025 | 95.80 | 97.20 | 93.80 | 93.80 | 93.80 | -6.67% | 31,227 |
| Jun 4, 2025 | 96.00 | 100.50 | 95.50 | 100.50 | 100.50 | 4.04% | 23,321 |
| Jun 3, 2025 | 96.08 | 96.60 | 95.30 | 96.60 | 96.60 | - | 13,223 |
| Jun 2, 2025 | 95.33 | 96.60 | 94.70 | 96.60 | 96.60 | 2.77% | 59,339 |
| May 30, 2025 | 95.80 | 96.78 | 94.00 | 94.00 | 94.00 | 0.43% | 97,374 |