Kerry Group plc (KRYAY)
OTCMKTS · Delayed Price · Currency is USD
96.59
-1.35 (-1.38%)
Sep 10, 2026, 2:13 PM EST
KRYAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 96.11 | 97.05 | 96.11 | 96.58 | 96.58 | -0.53% | 5,807 |
| Sep 9, 2026 | 97.09 | 98.23 | 97.09 | 97.10 | 97.10 | -1.66% | 4,299 |
| Sep 8, 2026 | 97.84 | 98.96 | 97.61 | 98.74 | 98.74 | 1.06% | 6,625 |
| Sep 4, 2026 | 97.51 | 98.45 | 97.51 | 97.70 | 97.70 | -0.40% | 3,326 |
| Sep 3, 2026 | 98.31 | 98.53 | 97.63 | 98.09 | 98.09 | -0.28% | 6,891 |
| Sep 2, 2026 | 97.80 | 98.43 | 97.45 | 98.36 | 98.36 | 1.26% | 5,965 |
| Sep 1, 2026 | 97.18 | 97.55 | 96.68 | 97.14 | 97.14 | -0.58% | 10,028 |
| Aug 31, 2026 | 97.81 | 98.15 | 97.39 | 97.70 | 97.70 | -0.97% | 10,970 |
| Aug 28, 2026 | 99.13 | 99.13 | 98.66 | 98.66 | 98.66 | 0.61% | 4,581 |
| Aug 27, 2026 | 98.57 | 98.57 | 97.53 | 98.06 | 98.06 | -1.26% | 8,067 |
| Aug 26, 2026 | 99.83 | 99.89 | 99.31 | 99.31 | 99.31 | 0.09% | 3,456 |
| Aug 25, 2026 | 98.84 | 99.23 | 98.58 | 99.22 | 99.22 | -0.53% | 4,507 |
| Aug 24, 2026 | 99.50 | 100.38 | 99.27 | 99.75 | 99.75 | 1.39% | 4,048 |
| Aug 21, 2026 | 97.99 | 99.04 | 97.99 | 98.38 | 98.38 | 1.64% | 7,762 |
| Aug 20, 2026 | 96.84 | 97.25 | 96.59 | 96.80 | 96.80 | 0.52% | 4,990 |
| Aug 19, 2026 | 95.79 | 96.88 | 95.79 | 96.30 | 96.30 | 1.74% | 5,585 |
| Aug 18, 2026 | 94.12 | 94.77 | 94.10 | 94.65 | 94.65 | -0.39% | 6,046 |
| Aug 17, 2026 | 95.65 | 95.70 | 94.95 | 95.02 | 95.02 | -2.09% | 7,689 |
| Aug 14, 2026 | 97.26 | 97.26 | 97.05 | 97.05 | 97.05 | 0.12% | 3,945 |
| Aug 13, 2026 | 96.44 | 98.07 | 96.44 | 96.93 | 96.93 | 1.26% | 18,101 |
| Aug 12, 2026 | 95.58 | 96.88 | 95.58 | 95.73 | 95.73 | 0.62% | 8,712 |
| Aug 11, 2026 | 95.01 | 95.20 | 94.08 | 95.14 | 95.14 | -0.56% | 10,193 |
| Aug 10, 2026 | 95.25 | 95.71 | 95.25 | 95.68 | 95.68 | -0.23% | 2,905 |
| Aug 7, 2026 | 95.93 | 96.05 | 95.90 | 95.90 | 95.90 | -0.23% | 2,686 |
| Aug 6, 2026 | 96.27 | 96.49 | 95.43 | 96.12 | 96.12 | - | 7,254 |
| Aug 5, 2026 | 96.91 | 96.91 | 95.87 | 96.12 | 96.12 | 0.71% | 4,531 |
| Aug 4, 2026 | 94.70 | 95.65 | 94.34 | 95.44 | 95.44 | 1.65% | 7,727 |
| Aug 3, 2026 | 95.29 | 95.29 | 93.65 | 93.89 | 93.89 | -2.00% | 3,123 |
| Jul 31, 2026 | 94.95 | 96.14 | 94.92 | 95.80 | 95.80 | -1.99% | 5,272 |
| Jul 30, 2026 | 97.90 | 97.97 | 96.98 | 97.74 | 97.74 | 1.33% | 5,299 |
| Jul 29, 2026 | 96.92 | 97.81 | 95.86 | 96.46 | 96.46 | -0.83% | 16,847 |
| Jul 28, 2026 | 96.06 | 97.92 | 96.06 | 97.27 | 97.27 | 4.47% | 61,943 |
| Jul 27, 2026 | 94.41 | 94.41 | 92.91 | 93.11 | 93.11 | 0.34% | 82,334 |
| Jul 24, 2026 | 91.88 | 92.79 | 91.79 | 92.79 | 92.79 | 2.27% | 6,208 |
| Jul 23, 2026 | 90.98 | 91.40 | 90.22 | 90.74 | 90.73 | -3.59% | 10,566 |
| Jul 22, 2026 | 95.08 | 95.09 | 93.60 | 94.11 | 94.11 | 0.45% | 5,188 |
| Jul 21, 2026 | 93.20 | 93.84 | 93.20 | 93.69 | 93.69 | -0.45% | 7,452 |
| Jul 20, 2026 | 94.25 | 94.55 | 93.98 | 94.11 | 94.11 | -0.45% | 11,367 |
| Jul 17, 2026 | 96.23 | 96.23 | 94.33 | 94.54 | 94.54 | -2.19% | 6,064 |
| Jul 16, 2026 | 95.07 | 96.93 | 95.07 | 96.65 | 96.65 | 1.70% | 5,272 |
| Jul 15, 2026 | 94.41 | 95.57 | 94.41 | 95.03 | 95.03 | 0.80% | 10,350 |
| Jul 14, 2026 | 95.25 | 95.25 | 94.27 | 94.28 | 94.28 | -0.96% | 7,861 |
| Jul 13, 2026 | 94.98 | 95.19 | 94.47 | 95.19 | 95.19 | -0.71% | 4,438 |
| Jul 10, 2026 | 94.40 | 95.87 | 94.40 | 95.87 | 95.87 | 1.22% | 8,825 |
| Jul 9, 2026 | 94.53 | 95.00 | 94.10 | 94.71 | 94.71 | -1.40% | 31,386 |
| Jul 8, 2026 | 95.74 | 96.94 | 95.27 | 96.05 | 96.05 | -0.98% | 28,446 |
| Jul 7, 2026 | 96.69 | 97.00 | 96.59 | 97.00 | 97.00 | 1.92% | 4,783 |
| Jul 6, 2026 | 96.09 | 96.09 | 94.48 | 95.17 | 95.17 | -0.70% | 9,305 |
| Jul 2, 2026 | 95.08 | 95.84 | 95.08 | 95.84 | 95.84 | 2.89% | 6,110 |
| Jul 1, 2026 | 91.79 | 93.65 | 91.54 | 93.15 | 93.15 | 1.22% | 5,528 |