Kerry Group plc (KRYAY)
OTCMKTS · Delayed Price · Currency is USD
91.01
+1.31 (1.46%)
Oct 17, 2025, 3:59 PM EDT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 90.20 | 93.77 | 90.20 | 91.01 | 91.01 | 1.46% | 30,809 |
| Oct 16, 2025 | 89.36 | 90.30 | 89.32 | 89.70 | 89.70 | 1.12% | 15,945 |
| Oct 15, 2025 | 87.90 | 89.18 | 87.80 | 88.71 | 88.71 | 1.15% | 15,494 |
| Oct 14, 2025 | 87.50 | 88.15 | 87.30 | 87.70 | 87.70 | -1.46% | 24,576 |
| Oct 13, 2025 | 88.01 | 89.91 | 88.01 | 89.00 | 89.00 | 1.15% | 14,621 |
| Oct 10, 2025 | 87.94 | 90.80 | 87.68 | 87.99 | 87.99 | -0.70% | 12,720 |
| Oct 9, 2025 | 88.67 | 89.25 | 88.60 | 88.61 | 88.11 | -0.11% | 17,003 |
| Oct 8, 2025 | 88.06 | 88.90 | 87.84 | 88.71 | 88.21 | 0.05% | 12,142 |
| Oct 7, 2025 | 88.26 | 89.35 | 88.26 | 88.67 | 88.17 | -0.41% | 11,071 |
| Oct 6, 2025 | 87.85 | 89.12 | 87.85 | 89.04 | 88.54 | -0.13% | 14,696 |
| Oct 3, 2025 | 88.39 | 89.45 | 88.39 | 89.15 | 88.65 | -0.18% | 7,317 |
| Oct 2, 2025 | 89.42 | 89.57 | 88.54 | 89.31 | 88.81 | 0.57% | 12,498 |
| Oct 1, 2025 | 88.05 | 88.80 | 88.05 | 88.80 | 88.30 | -1.30% | 14,682 |
| Sep 30, 2025 | 89.82 | 90.13 | 89.51 | 89.97 | 89.47 | -0.39% | 21,185 |
| Sep 29, 2025 | 89.42 | 90.91 | 89.42 | 90.32 | 89.81 | 1.65% | 28,039 |
| Sep 26, 2025 | 89.05 | 89.05 | 88.36 | 88.85 | 88.35 | 0.34% | 16,827 |
| Sep 25, 2025 | 89.41 | 89.41 | 88.38 | 88.55 | 88.05 | -1.18% | 22,633 |
| Sep 24, 2025 | 89.08 | 90.35 | 89.08 | 89.61 | 89.11 | 0.41% | 13,646 |
| Sep 23, 2025 | 89.32 | 90.09 | 88.58 | 89.24 | 88.74 | -0.86% | 10,902 |
| Sep 22, 2025 | 90.27 | 90.35 | 89.61 | 90.01 | 89.51 | -1.10% | 16,467 |
| Sep 19, 2025 | 91.01 | 91.29 | 90.35 | 91.01 | 90.50 | -1.06% | 16,137 |
| Sep 18, 2025 | 91.70 | 91.99 | 91.47 | 91.99 | 91.48 | -0.15% | 16,663 |
| Sep 17, 2025 | 92.18 | 92.80 | 92.03 | 92.13 | 91.61 | -0.36% | 12,822 |
| Sep 16, 2025 | 92.48 | 92.48 | 92.16 | 92.46 | 91.94 | 0.48% | 15,145 |
| Sep 15, 2025 | 92.72 | 92.83 | 91.66 | 92.02 | 91.51 | -1.05% | 40,933 |
| Sep 12, 2025 | 93.19 | 93.19 | 92.87 | 93.00 | 92.48 | -1.01% | 6,962 |
| Sep 11, 2025 | 94.32 | 94.32 | 93.93 | 93.95 | 93.42 | 0.44% | 7,873 |
| Sep 10, 2025 | 93.94 | 94.34 | 93.54 | 93.54 | 93.02 | 0.50% | 4,655 |
| Sep 9, 2025 | 93.12 | 93.31 | 92.97 | 93.07 | 92.55 | -0.14% | 9,263 |
| Sep 8, 2025 | 92.73 | 93.22 | 92.54 | 93.21 | 92.68 | 1.36% | 20,254 |
| Sep 5, 2025 | 91.80 | 92.55 | 91.80 | 91.96 | 91.44 | 1.54% | 31,000 |
| Sep 4, 2025 | 91.27 | 91.30 | 90.38 | 90.56 | 90.05 | 0.38% | 18,644 |
| Sep 3, 2025 | 90.13 | 90.61 | 89.99 | 90.22 | 89.72 | 0.22% | 17,508 |
| Sep 2, 2025 | 90.87 | 91.11 | 89.65 | 90.02 | 89.52 | -1.78% | 17,245 |
| Aug 29, 2025 | 92.18 | 92.57 | 91.24 | 91.65 | 91.14 | -1.60% | 93,624 |
| Aug 28, 2025 | 92.85 | 93.39 | 92.62 | 93.14 | 92.62 | 0.94% | 14,223 |
| Aug 27, 2025 | 92.31 | 92.45 | 92.16 | 92.28 | 91.76 | -0.14% | 14,337 |
| Aug 26, 2025 | 92.94 | 92.94 | 92.28 | 92.41 | 91.89 | -2.22% | 12,031 |
| Aug 25, 2025 | 95.70 | 95.75 | 94.50 | 94.51 | 93.98 | 0.03% | 11,794 |
| Aug 22, 2025 | 94.10 | 95.01 | 94.10 | 94.48 | 93.95 | 0.63% | 13,665 |
| Aug 21, 2025 | 94.43 | 94.43 | 93.83 | 93.89 | 93.36 | -1.20% | 5,918 |
| Aug 20, 2025 | 94.58 | 95.20 | 94.55 | 95.03 | 94.50 | 1.58% | 14,687 |
| Aug 19, 2025 | 93.37 | 93.65 | 93.36 | 93.55 | 93.03 | 0.46% | 12,849 |
| Aug 18, 2025 | 93.44 | 93.44 | 93.09 | 93.12 | 92.60 | -0.04% | 15,285 |
| Aug 15, 2025 | 93.15 | 93.87 | 93.12 | 93.16 | 92.64 | 0.37% | 7,619 |
| Aug 14, 2025 | 92.67 | 93.22 | 92.66 | 92.82 | 92.30 | -0.41% | 12,968 |
| Aug 13, 2025 | 92.70 | 93.20 | 92.70 | 93.20 | 92.68 | 0.85% | 10,278 |
| Aug 12, 2025 | 92.60 | 92.71 | 92.15 | 92.41 | 91.89 | -0.11% | 12,030 |
| Aug 11, 2025 | 92.48 | 93.26 | 92.22 | 92.51 | 91.99 | -0.26% | 34,343 |
| Aug 8, 2025 | 93.51 | 93.51 | 92.46 | 92.75 | 92.23 | -1.03% | 11,480 |