The Kroger Co. (VIE:KR)
Austria · Delayed Price · Currency is EUR 59.00
+0.05 (0.08%)
At close: Oct 23, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 58.32 | 58.95 | 58.32 | 58.95 | 58.95 | 0.94% | - |
| Oct 21, 2025 | 59.47 | 59.69 | 58.26 | 58.40 | 58.40 | -1.25% | 178 |
| Oct 20, 2025 | 59.21 | 59.31 | 59.14 | 59.14 | 59.14 | -0.50% | - |
| Oct 17, 2025 | 59.03 | 59.46 | 59.03 | 59.44 | 59.44 | -0.03% | - |
| Oct 16, 2025 | 59.31 | 59.46 | 59.23 | 59.46 | 59.46 | 0.54% | - |
| Oct 15, 2025 | 59.57 | 59.59 | 59.14 | 59.14 | 59.14 | -0.20% | - |
| Oct 14, 2025 | 58.46 | 59.26 | 58.21 | 59.26 | 59.26 | 2.51% | - |
| Oct 13, 2025 | 58.37 | 58.70 | 57.76 | 57.81 | 57.81 | -1.67% | - |
| Oct 10, 2025 | 58.43 | 58.79 | 57.88 | 58.79 | 58.79 | -0.93% | 178 |
| Oct 9, 2025 | 58.69 | 59.34 | 58.69 | 59.34 | 59.34 | 2.28% | - |
| Oct 8, 2025 | 57.62 | 58.02 | 57.39 | 58.02 | 58.02 | 2.29% | - |
| Oct 7, 2025 | 55.42 | 56.72 | 55.42 | 56.72 | 56.72 | 1.25% | - |
| Oct 6, 2025 | 56.83 | 56.93 | 56.02 | 56.02 | 56.02 | -0.94% | - |
| Oct 3, 2025 | 56.74 | 56.74 | 56.54 | 56.55 | 56.55 | -0.30% | - |
| Oct 2, 2025 | 56.57 | 56.72 | 56.43 | 56.72 | 56.72 | 0.30% | - |
| Oct 1, 2025 | 57.05 | 57.50 | 56.55 | 56.55 | 56.55 | -0.62% | - |
| Sep 30, 2025 | 56.48 | 56.90 | 56.43 | 56.90 | 56.90 | 1.28% | 495 |
| Sep 29, 2025 | 56.00 | 56.18 | 55.72 | 56.18 | 56.18 | 0.70% | - |
| Sep 26, 2025 | 56.23 | 56.35 | 55.79 | 55.79 | 55.79 | -1.10% | - |
| Sep 25, 2025 | 55.87 | 56.47 | 55.70 | 56.41 | 56.41 | 0.95% | 545 |
| Sep 24, 2025 | 55.49 | 55.88 | 55.49 | 55.88 | 55.88 | 1.66% | - |
| Sep 23, 2025 | 54.75 | 54.97 | 54.54 | 54.97 | 54.97 | -0.11% | - |
| Sep 22, 2025 | 55.73 | 55.79 | 55.03 | 55.03 | 55.03 | -0.88% | - |
| Sep 19, 2025 | 55.71 | 55.94 | 55.52 | 55.52 | 55.52 | -1.16% | - |
| Sep 18, 2025 | 56.76 | 56.76 | 56.17 | 56.17 | 56.17 | -0.64% | - |
| Sep 17, 2025 | 56.83 | 57.29 | 56.53 | 56.53 | 56.53 | -0.21% | 330 |
| Sep 16, 2025 | 57.24 | 57.24 | 56.65 | 56.65 | 56.65 | -1.60% | 165 |
| Sep 15, 2025 | 58.30 | 58.31 | 57.57 | 57.57 | 57.57 | -1.27% | - |
| Sep 12, 2025 | 57.26 | 58.31 | 57.26 | 58.31 | 58.31 | 0.09% | - |
| Sep 11, 2025 | 58.23 | 59.16 | 57.58 | 58.26 | 58.26 | 2.34% | 1,162 |
| Sep 10, 2025 | 57.81 | 57.86 | 56.93 | 56.93 | 56.93 | -0.42% | - |
| Sep 9, 2025 | 57.79 | 57.90 | 57.17 | 57.17 | 57.17 | -1.35% | - |
| Sep 8, 2025 | 57.91 | 57.95 | 57.67 | 57.95 | 57.95 | 0.14% | - |
| Sep 5, 2025 | 58.17 | 58.17 | 57.87 | 57.87 | 57.87 | -1.50% | - |
| Sep 4, 2025 | 58.28 | 58.75 | 58.28 | 58.75 | 58.75 | 1.22% | - |
| Sep 3, 2025 | 58.79 | 58.80 | 58.04 | 58.04 | 58.04 | -1.44% | - |
| Sep 2, 2025 | 57.71 | 58.89 | 57.71 | 58.89 | 58.89 | 1.94% | 172 |
| Sep 1, 2025 | 57.87 | 57.87 | 57.63 | 57.77 | 57.77 | 0.56% | - |
| Aug 29, 2025 | 57.71 | 58.17 | 57.45 | 57.45 | 57.45 | 0.23% | - |
| Aug 28, 2025 | 58.47 | 58.63 | 57.32 | 57.32 | 57.32 | -2.32% | - |
| Aug 27, 2025 | 59.42 | 59.74 | 58.68 | 58.68 | 58.68 | -1.56% | - |
| Aug 26, 2025 | 60.23 | 60.44 | 59.61 | 59.61 | 59.61 | -0.40% | - |
| Aug 25, 2025 | 59.29 | 59.85 | 59.29 | 59.85 | 59.85 | -0.13% | - |
| Aug 22, 2025 | 61.60 | 61.80 | 59.93 | 59.93 | 59.93 | -2.33% | 165 |
| Aug 21, 2025 | 61.70 | 61.70 | 61.36 | 61.36 | 61.36 | 0.44% | - |
| Aug 20, 2025 | 60.47 | 61.09 | 60.35 | 61.09 | 61.09 | 0.84% | - |
| Aug 19, 2025 | 59.68 | 60.58 | 59.68 | 60.58 | 60.58 | 0.58% | - |
| Aug 18, 2025 | 59.49 | 60.23 | 59.49 | 60.23 | 60.23 | 1.18% | - |
| Aug 15, 2025 | 59.53 | 59.53 | 58.90 | 59.53 | 59.53 | -0.83% | 165 |
| Aug 13, 2025 | 62.93 | 62.93 | 60.03 | 60.03 | 59.73 | -4.49% | 165 |