The Kroger Co. (BVMF:K1RC34)
Brazil
· Delayed Price · Currency is BRL 336.00
-3.66 (-1.08%)
At close: Apr 24, 2026
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 336.01 | 336.01 | 336.00 | 336.00 | 336.00 | -1.08% | 100 |
| Apr 23, 2026 | 339.66 | 339.66 | 339.66 | 339.66 | 339.66 | 0.75% | 200 |
| Apr 16, 2026 | 337.13 | 337.13 | 337.13 | 337.13 | 337.13 | -5.07% | 1 |
| Mar 4, 2026 | 356.21 | 356.21 | 355.14 | 355.14 | 355.14 | -2.24% | 133 |
| Mar 3, 2026 | 362.25 | 363.26 | 362.25 | 363.26 | 363.26 | 7.22% | 13 |
| Jan 20, 2026 | 338.79 | 338.79 | 338.79 | 338.79 | 337.55 | 1.85% | 100 |
| Jan 6, 2026 | 332.64 | 333.33 | 332.64 | 332.64 | 331.42 | -3.53% | 140 |
| Dec 19, 2025 | 344.82 | 344.82 | 344.82 | 344.82 | 343.56 | 1.20% | 2 |
| Dec 15, 2025 | 340.72 | 340.72 | 340.72 | 340.72 | 339.47 | 0.51% | 30 |
| Dec 12, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 337.76 | -1.67% | 50 |
| Dec 9, 2025 | 344.75 | 344.75 | 344.75 | 344.75 | 343.49 | -2.88% | 110 |
| Dec 3, 2025 | 356.05 | 357.12 | 354.96 | 354.96 | 353.66 | 2.08% | 202 |
| Nov 24, 2025 | 347.00 | 347.74 | 347.00 | 347.74 | 346.47 | 2.01% | 69 |
| Oct 31, 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 338.39 | -3.85% | 2 |
| Oct 30, 2025 | 356.64 | 356.64 | 354.54 | 354.54 | 351.93 | -3.61% | 11 |