The Kroger Co. (VIE:KR)
Austria · Delayed Price · Currency is EUR 53.11
-4.32 (-7.52%)
At close: Dec 4, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.09 | 57.47 | 53.11 | 53.11 | 53.11 | -7.52% | 356 |
| Dec 3, 2025 | 57.68 | 57.69 | 57.38 | 57.43 | 57.43 | -0.85% | - |
| Dec 2, 2025 | 58.16 | 58.32 | 57.92 | 57.92 | 57.92 | -0.45% | - |
| Dec 1, 2025 | 57.89 | 58.18 | 57.89 | 58.18 | 58.18 | 0.14% | - |
| Nov 28, 2025 | 57.98 | 58.10 | 57.88 | 58.10 | 58.10 | 0.52% | - |
| Nov 27, 2025 | 57.85 | 57.88 | 57.80 | 57.80 | 57.80 | -0.41% | - |
| Nov 26, 2025 | 57.14 | 58.04 | 57.02 | 58.04 | 58.04 | 1.68% | - |
| Nov 25, 2025 | 55.77 | 57.08 | 55.76 | 57.08 | 57.08 | 1.78% | - |
| Nov 24, 2025 | 57.45 | 57.45 | 56.08 | 56.08 | 56.08 | -2.11% | 178 |
| Nov 21, 2025 | 57.22 | 57.38 | 57.22 | 57.29 | 57.29 | 0.95% | - |
| Nov 20, 2025 | 58.36 | 58.47 | 56.75 | 56.75 | 56.75 | -2.71% | - |
| Nov 19, 2025 | 56.97 | 58.33 | 56.97 | 58.33 | 58.33 | 1.48% | - |
| Nov 18, 2025 | 56.93 | 57.89 | 56.93 | 57.48 | 57.48 | 0.97% | 890 |
| Nov 17, 2025 | 57.62 | 57.62 | 56.93 | 56.93 | 56.93 | 0.51% | - |
| Nov 14, 2025 | 56.45 | 57.02 | 56.45 | 56.64 | 56.64 | 0.05% | - |
| Nov 12, 2025 | 56.20 | 56.61 | 56.05 | 56.61 | 56.31 | 1.13% | - |
| Nov 11, 2025 | 55.75 | 55.98 | 55.61 | 55.98 | 55.68 | 0.83% | - |
| Nov 10, 2025 | 56.22 | 56.33 | 55.52 | 55.52 | 55.23 | -0.66% | - |
| Nov 7, 2025 | 55.16 | 55.89 | 54.86 | 55.89 | 55.59 | 1.67% | - |
| Nov 6, 2025 | 54.73 | 55.39 | 54.73 | 54.97 | 54.68 | -0.04% | - |
| Nov 5, 2025 | 55.51 | 55.71 | 54.99 | 54.99 | 54.70 | -0.88% | - |
| Nov 4, 2025 | 55.20 | 55.65 | 55.20 | 55.48 | 55.19 | 0.23% | - |
| Nov 3, 2025 | 55.14 | 55.35 | 54.91 | 55.35 | 55.06 | 0.62% | - |
| Oct 31, 2025 | 56.81 | 56.81 | 55.01 | 55.01 | 54.72 | -3.44% | 356 |
| Oct 30, 2025 | 56.63 | 57.00 | 56.63 | 56.97 | 56.67 | -0.07% | 178 |
| Oct 29, 2025 | 58.18 | 58.18 | 57.01 | 57.01 | 56.71 | -2.55% | - |
| Oct 28, 2025 | 58.26 | 58.50 | 58.16 | 58.50 | 58.19 | 0.81% | - |
| Oct 27, 2025 | 57.79 | 58.03 | 57.41 | 58.03 | 57.72 | -0.55% | - |
| Oct 24, 2025 | 59.23 | 59.23 | 58.35 | 58.35 | 58.04 | -1.10% | - |
| Oct 23, 2025 | 59.17 | 59.17 | 59.00 | 59.00 | 58.69 | 0.08% | - |
| Oct 22, 2025 | 58.32 | 58.95 | 58.32 | 58.95 | 58.64 | 0.94% | - |
| Oct 21, 2025 | 59.47 | 59.69 | 58.26 | 58.40 | 58.09 | -1.25% | 178 |
| Oct 20, 2025 | 59.21 | 59.31 | 59.14 | 59.14 | 58.83 | -0.50% | - |
| Oct 17, 2025 | 59.03 | 59.46 | 59.03 | 59.44 | 59.12 | -0.03% | - |
| Oct 16, 2025 | 59.31 | 59.46 | 59.23 | 59.46 | 59.14 | 0.54% | - |
| Oct 15, 2025 | 59.57 | 59.59 | 59.14 | 59.14 | 58.83 | -0.20% | - |
| Oct 14, 2025 | 58.46 | 59.26 | 58.21 | 59.26 | 58.95 | 2.51% | - |
| Oct 13, 2025 | 58.37 | 58.70 | 57.76 | 57.81 | 57.50 | -1.67% | - |
| Oct 10, 2025 | 58.43 | 58.79 | 57.88 | 58.79 | 58.48 | -0.93% | 178 |
| Oct 9, 2025 | 58.69 | 59.34 | 58.69 | 59.34 | 59.02 | 2.28% | - |
| Oct 8, 2025 | 57.62 | 58.02 | 57.39 | 58.02 | 57.71 | 2.29% | - |
| Oct 7, 2025 | 55.42 | 56.72 | 55.42 | 56.72 | 56.42 | 1.25% | - |
| Oct 6, 2025 | 56.83 | 56.93 | 56.02 | 56.02 | 55.72 | -0.94% | - |
| Oct 3, 2025 | 56.74 | 56.74 | 56.54 | 56.55 | 56.25 | -0.30% | - |
| Oct 2, 2025 | 56.57 | 56.72 | 56.43 | 56.72 | 56.42 | 0.30% | - |
| Oct 1, 2025 | 57.05 | 57.50 | 56.55 | 56.55 | 56.25 | -0.62% | - |
| Sep 30, 2025 | 56.48 | 56.90 | 56.43 | 56.90 | 56.60 | 1.28% | 495 |
| Sep 29, 2025 | 56.00 | 56.18 | 55.72 | 56.18 | 55.88 | 0.70% | - |
| Sep 26, 2025 | 56.23 | 56.35 | 55.79 | 55.79 | 55.49 | -1.10% | - |
| Sep 25, 2025 | 55.87 | 56.47 | 55.70 | 56.41 | 56.11 | 0.95% | 545 |