Kerry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	90.87	92.60	90.87	92.40	92.40	-	3,459
Feb 10, 2026	92.34	92.68	92.18	92.40	92.40	0.30%	9,245
Feb 9, 2026	91.88	92.25	91.53	92.12	92.12	0.96%	7,633
Feb 6, 2026	91.08	91.64	90.97	91.25	91.25	0.55%	7,998
Feb 5, 2026	90.80	91.39	89.90	90.75	90.75	-0.45%	8,596
Feb 4, 2026	90.39	91.49	90.13	91.16	91.16	5.16%	24,744
Feb 3, 2026	85.81	87.12	85.81	86.69	86.69	-1.00%	12,247
Feb 2, 2026	88.26	88.57	87.35	87.57	87.57	-1.29%	12,586
Jan 30, 2026	88.50	89.09	88.12	88.71	88.71	1.05%	17,503
Jan 29, 2026	86.41	87.93	86.23	87.79	87.79	1.61%	19,796
Jan 28, 2026	87.07	87.44	85.66	86.40	86.40	-1.46%	12,822
Jan 27, 2026	87.25	87.68	86.01	87.68	87.68	0.87%	20,141
Jan 26, 2026	86.74	87.29	86.62	86.92	86.92	1.41%	32,413
Jan 23, 2026	84.77	86.08	84.45	85.71	85.71	-0.67%	12,307
Jan 22, 2026	86.39	86.45	85.88	86.29	86.29	-0.08%	43,601
Jan 21, 2026	87.10	87.10	86.11	86.36	86.36	0.07%	19,801
Jan 20, 2026	86.87	87.03	85.98	86.30	86.30	-0.42%	23,498
Jan 16, 2026	86.59	86.98	86.24	86.67	86.67	0.30%	16,014
Jan 15, 2026	86.23	86.90	86.20	86.41	86.41	-0.31%	17,041
Jan 14, 2026	85.84	86.80	85.84	86.68	86.68	0.35%	10,933
Jan 13, 2026	86.70	86.93	86.16	86.38	86.38	-0.28%	23,447
Jan 12, 2026	85.43	86.80	85.43	86.62	86.62	-0.07%	16,424
Jan 9, 2026	86.07	87.25	85.84	86.68	86.68	0.88%	11,870
Jan 8, 2026	84.56	85.92	84.56	85.92	85.92	0.63%	40,500
Jan 7, 2026	85.99	85.99	85.00	85.38	85.38	-0.52%	8,852
Jan 6, 2026	86.02	86.49	85.83	85.83	85.83	-1.71%	11,937
Jan 5, 2026	87.44	87.59	86.71	87.33	87.33	-2.42%	18,556
Jan 2, 2026	89.82	89.83	88.82	89.49	89.49	-1.77%	9,189
Dec 31, 2025	92.01	92.01	91.10	91.10	91.10	-0.07%	4,721
Dec 30, 2025	91.11	91.49	90.82	91.17	91.17	0.35%	7,960
Dec 29, 2025	91.09	92.76	90.76	90.85	90.85	0.55%	9,071
Dec 26, 2025	91.09	93.48	89.89	90.35	90.35	-0.29%	14,379
Dec 24, 2025	88.35	91.09	88.35	90.61	90.61	0.18%	4,997
Dec 23, 2025	90.04	90.48	89.56	90.45	90.45	0.37%	9,579
Dec 22, 2025	89.70	90.39	89.27	90.12	90.12	-0.34%	11,958
Dec 19, 2025	89.54	90.60	89.54	90.43	90.43	1.01%	16,385
Dec 18, 2025	89.59	90.00	89.15	89.53	89.53	-0.67%	27,995
Dec 17, 2025	89.22	90.28	89.21	90.13	90.13	0.98%	22,707
Dec 16, 2025	89.56	89.90	89.04	89.26	89.26	0.20%	11,336
Dec 15, 2025	89.31	89.33	88.56	89.08	89.08	0.89%	15,251
Dec 12, 2025	88.06	88.37	87.33	88.29	88.29	-0.57%	9,733
Dec 11, 2025	87.83	88.98	87.83	88.80	88.80	0.76%	17,840
Dec 10, 2025	88.00	88.13	87.54	88.13	88.13	0.01%	13,296
Dec 9, 2025	87.73	88.17	87.73	88.12	88.12	0.14%	15,115
Dec 8, 2025	89.02	89.02	87.42	87.99	87.99	-2.92%	10,747
Dec 5, 2025	91.10	91.50	90.32	90.64	90.64	0.31%	12,873
Dec 4, 2025	90.96	91.50	90.36	90.36	90.36	-1.15%	9,196
Dec 3, 2025	91.73	92.14	91.35	91.41	91.41	0.58%	9,907
Dec 2, 2025	90.89	91.05	89.91	90.88	90.88	-2.23%	9,639
Dec 1, 2025	92.98	93.19	92.38	92.96	92.96	0.50%	8,636