Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	104.09	104.09	104.09	104.09	104.09	1.52%	241
May 16, 2025	102.56	102.56	102.53	102.53	102.53	-2.89%	624
May 7, 2025	105.58	105.58	105.58	105.58	105.58	-0.40%	1,000
Apr 17, 2025	105.86	106.00	105.86	106.00	106.00	2.91%	247
Mar 14, 2025	103.00	103.00	103.00	103.00	102.02	0.58%	150
Mar 13, 2025	100.46	102.51	98.61	102.41	101.43	-0.01%	1,131
Mar 10, 2025	102.42	102.42	102.42	102.42	101.44	-0.57%	150
Mar 7, 2025	103.00	103.00	103.00	103.00	102.02	-	1,387
Mar 6, 2025	99.80	103.00	99.80	103.00	102.02	-0.10%	9,596
Feb 26, 2025	99.80	103.10	99.80	103.10	102.12	3.21%	670
Feb 13, 2025	99.89	99.89	99.89	99.89	98.94	0.17%	554
Feb 5, 2025	99.72	99.72	99.72	99.72	98.77	0.71%	100
Feb 4, 2025	99.02	99.02	99.02	99.02	98.07	-1.71%	450
Feb 3, 2025	100.74	100.74	100.74	100.74	99.78	3.86%	306
Jan 21, 2025	96.04	97.00	96.00	97.00	96.07	4.17%	17,309
Jan 13, 2025	93.12	93.12	93.12	93.12	92.23	-1.22%	100