The Kroger Co. (SWX:KR)
Switzerland · Delayed Price · Currency is CHF 54.05
+1.96 (3.76%)
At close: Oct 22, 2026
SWX:KR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 3.76% | - |
| Oct 21, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - | - |
| Oct 20, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - | - |
| Oct 19, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.78% | - |
| Oct 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.34% | - |
| Oct 14, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | - |
| Oct 13, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | - |
| Oct 12, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.91% | - |
| Oct 9, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.99% | - |
| Oct 8, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.83% | - |
| Oct 7, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 1.74% | - |
| Oct 6, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.22% | - |
| Oct 5, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.82% | - |
| Oct 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.65% | - |
| Oct 1, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - | - |
| Sep 30, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - | - |
| Sep 29, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 1.30% | - |
| Sep 28, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.57% | - |
| Sep 25, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.43% | - |
| Sep 24, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.84% | - |
| Sep 23, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -1.96% | - |
| Sep 22, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.59% | - |
| Sep 21, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.97% | - |
| Sep 18, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - | - |
| Sep 17, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - | - |
| Sep 16, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - | - |
| Sep 15, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.75% | - |
| Sep 14, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 4.44% | - |
| Sep 11, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.85% | - |
| Sep 10, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - | - |
| Sep 9, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.86% | - |
| Sep 8, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.93% | - |
| Sep 7, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Sep 4, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.16% | - |
| Sep 3, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | - |
| Sep 2, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | - |
| Sep 1, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.91% | - |
| Aug 31, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - | - |
| Aug 28, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - | - |
| Aug 27, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.69% | - |
| Aug 26, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.36% | - |
| Aug 25, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - | - |
| Aug 24, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 1.97% | - |
| Aug 21, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 2.57% | - |
| Aug 20, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -2.97% | - |
| Aug 19, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | - |
| Aug 18, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.95% | - |
| Aug 17, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.44% | - |
| Aug 14, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.73% | - |