The Kroger Co. (SWX:KR)
Switzerland · Delayed Price · Currency is CHF 45.86
+1.15 (2.57%)
At close: Aug 21, 2026
SWX:KR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.51 | 0.17% | - |
| Aug 12, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.43 | - | - |
| Aug 11, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.43 | - | - |
| Aug 10, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.43 | - | - |
| Aug 7, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.43 | -0.55% | - |
| Aug 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.68 | - | - |
| Aug 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.68 | -1.59% | - |
| Aug 4, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.42 | -0.64% | - |
| Aug 3, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.72 | - | - |
| Jul 31, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.72 | - | - |
| Jul 30, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.72 | -4.12% | - |
| Jul 29, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 48.73 | 0.17% | - |
| Jul 28, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.64 | 3.28% | - |
| Jul 27, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.10 | 3.28% | - |
| Jul 24, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.60 | 0.28% | - |
| Jul 23, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.47 | -2.61% | - |
| Jul 22, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.69 | - | - |
| Jul 21, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.69 | -0.98% | - |
| Jul 20, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.15 | -0.79% | - |
| Jul 17, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.53 | 1.78% | - |
| Jul 16, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 46.70 | -0.44% | - |
| Jul 15, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.91 | -0.76% | - |
| Jul 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.27 | -2.44% | - |
| Jul 13, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.45 | - | - |
| Jul 10, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.45 | 1.82% | - |
| Jul 9, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.58 | - | - |
| Jul 8, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.58 | 1.03% | - |
| Jul 7, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.10 | 2.75% | - |
| Jul 6, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 45.84 | 0.65% | - |
| Jul 3, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.54 | - | - |
| Jul 2, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.54 | 2.65% | - |
| Jul 1, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.36 | -0.27% | - |
| Jun 30, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.48 | -3.72% | - |
| Jun 29, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.20 | -1.15% | - |
| Jun 26, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.73 | - | - |
| Jun 25, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.73 | - | - |
| Jun 24, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.73 | 2.50% | - |
| Jun 23, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.59 | - | - |
| Jun 22, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.59 | -2.46% | - |
| Jun 19, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.74 | - | - |
| Jun 18, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.74 | -5.82% | - |
| Jun 17, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.63 | -2.42% | - |
| Jun 16, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.87 | -0.49% | - |
| Jun 15, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.11 | -0.10% | - |