The Kroger Co. (ETR:KOG)
Germany
· Delayed Price · Currency is EUR 58.51
-0.63 (-1.07%)
At close: Mar 4, 2026
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -1.07% | - |
| Mar 3, 2026 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 1.37% | - |
| Mar 2, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 1.46% | - |
| Feb 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.45% | - |
| Feb 26, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -1.80% | - |
| Feb 25, 2026 | 58.56 | 58.87 | 57.72 | 57.72 | 57.72 | -0.76% | 183 |
| Feb 24, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 1.38% | - |
| Feb 23, 2026 | 56.51 | 57.37 | 56.51 | 57.37 | 57.37 | 1.61% | 180 |
| Feb 20, 2026 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.45% | - |
| Feb 19, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -1.55% | - |
| Feb 18, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -1.74% | - |
| Feb 17, 2026 | 60.57 | 61.01 | 59.22 | 59.22 | 59.22 | -0.64% | 122 |
| Feb 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.85% | - |
| Feb 12, 2026 | 58.00 | 59.10 | 58.00 | 59.10 | 58.81 | 2.46% | 21 |
| Feb 11, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.39 | -4.27% | - |
| Feb 9, 2026 | 60.30 | 60.30 | 60.25 | 60.25 | 59.95 | 5.96% | 32 |
| Feb 6, 2026 | 56.58 | 56.86 | 56.13 | 56.86 | 56.58 | 1.21% | 1,079 |
| Feb 5, 2026 | 55.92 | 56.18 | 55.91 | 56.18 | 55.90 | -0.99% | 189 |
| Feb 4, 2026 | 56.40 | 56.74 | 56.40 | 56.74 | 56.46 | 8.14% | 53 |
| Feb 3, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.21 | 0.15% | 25 |
| Feb 2, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.13 | 0.29% | - |
| Jan 30, 2026 | 52.33 | 52.33 | 52.24 | 52.24 | 51.98 | 0.37% | 525 |
| Jan 29, 2026 | 51.17 | 52.05 | 51.17 | 52.05 | 51.79 | -0.17% | 18 |
| Jan 28, 2026 | 51.72 | 52.14 | 51.72 | 52.14 | 51.88 | -2.43% | 25 |
| Jan 27, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.17 | -0.45% | 14 |
| Jan 26, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.41 | 0.30% | - |
| Jan 23, 2026 | 53.72 | 53.72 | 53.52 | 53.52 | 53.25 | 0.73% | 14 |
| Jan 22, 2026 | 53.84 | 53.84 | 53.11 | 53.13 | 52.86 | -2.78% | 341 |
| Jan 21, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.38 | 1.64% | - |
| Jan 20, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.50 | -1.75% | - |
| Jan 16, 2026 | 53.69 | 54.73 | 53.69 | 54.73 | 54.46 | 2.78% | 189 |
| Jan 15, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 52.98 | 1.93% | - |
| Jan 13, 2026 | 52.08 | 52.24 | 52.08 | 52.24 | 51.98 | -0.53% | 74 |
| Jan 12, 2026 | 52.34 | 52.52 | 52.34 | 52.52 | 52.26 | 2.56% | 7 |
| Jan 9, 2026 | 51.20 | 51.21 | 51.18 | 51.21 | 50.95 | -0.72% | 297 |
| Jan 8, 2026 | 51.38 | 51.58 | 51.38 | 51.58 | 51.32 | -0.73% | 60 |
| Jan 7, 2026 | 52.89 | 52.89 | 51.55 | 51.96 | 51.70 | -1.93% | 286 |
| Jan 6, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.72 | 2.00% | - |
| Jan 5, 2026 | 52.20 | 52.20 | 51.94 | 51.94 | 51.68 | -2.57% | 40 |
| Jan 2, 2026 | 53.22 | 53.31 | 53.22 | 53.31 | 53.04 | - | 49 |
| Dec 30, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.04 | -0.76% | - |
| Dec 29, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.45 | 1.68% | - |
| Dec 23, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.57 | -0.34% | - |
| Dec 22, 2025 | 52.84 | 53.01 | 52.84 | 53.01 | 52.75 | -0.45% | 141 |
| Dec 19, 2025 | 53.35 | 53.35 | 53.25 | 53.25 | 52.98 | -1.13% | 366 |
| Dec 18, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.59 | -0.28% | - |
| Dec 17, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 53.74 | 1.50% | - |
| Dec 16, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 52.94 | -0.65% | - |
| Dec 15, 2025 | 53.73 | 53.73 | 53.56 | 53.56 | 53.29 | -0.39% | 250 |
| Dec 12, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.50 | 1.15% | - |
| Dec 11, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.89 | 0.53% | - |
| Dec 10, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.62 | -2.22% | - |
| Dec 9, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.81 | -1.96% | - |
| Dec 8, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.88 | 0.44% | - |
| Dec 5, 2025 | 53.62 | 54.92 | 53.62 | 54.92 | 54.65 | 3.25% | 912 |
| Dec 4, 2025 | 57.48 | 57.48 | 53.19 | 53.19 | 52.92 | -7.40% | 1,364 |
| Dec 3, 2025 | 57.62 | 57.62 | 57.44 | 57.44 | 57.15 | -0.79% | 7 |
| Dec 2, 2025 | 58.12 | 58.12 | 57.90 | 57.90 | 57.61 | -0.53% | 88 |
| Dec 1, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 57.92 | 0.14% | - |
| Nov 28, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 57.84 | 0.55% | - |
| Nov 27, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.52 | 3.77% | - |
| Nov 25, 2025 | 55.72 | 55.72 | 55.71 | 55.71 | 55.43 | -0.70% | 550 |
| Nov 24, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.82 | -2.09% | - |
| Nov 21, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.01 | -2.07% | - |
| Nov 20, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.22 | 0.15% | 20 |
| Nov 19, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.13 | 1.42% | - |
| Nov 18, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.31 | 1.23% | - |
| Nov 17, 2025 | 57.46 | 57.46 | 56.90 | 56.90 | 56.62 | 0.32% | 153 |
| Nov 14, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.44 | -2.51% | - |
| Nov 13, 2025 | 57.36 | 58.18 | 57.36 | 58.18 | 57.59 | 2.74% | 26 |
| Nov 12, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.06 | 1.25% | - |
| Nov 11, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.36 | 0.77% | 4 |
| Nov 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.94 | -0.80% | - |
| Nov 7, 2025 | 55.55 | 55.95 | 55.55 | 55.95 | 55.38 | 1.75% | 5 |
| Nov 6, 2025 | 55.21 | 55.21 | 54.99 | 54.99 | 54.43 | -0.07% | 12 |
| Nov 5, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 54.47 | -0.81% | - |
| Nov 4, 2025 | 55.05 | 55.67 | 55.05 | 55.48 | 54.92 | 0.34% | 112 |
| Nov 3, 2025 | 55.20 | 55.29 | 55.20 | 55.29 | 54.73 | -2.95% | 50 |
| Oct 30, 2025 | 57.15 | 57.15 | 56.97 | 56.97 | 56.39 | -0.05% | 14 |
| Oct 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.42 | -2.46% | - |
| Oct 28, 2025 | 58.37 | 58.44 | 58.37 | 58.44 | 57.85 | 0.65% | 16 |
| Oct 27, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.47 | -0.51% | - |
| Oct 24, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.77 | -1.24% | - |
| Oct 23, 2025 | 59.20 | 59.20 | 59.09 | 59.09 | 58.49 | 0.36% | 15 |
| Oct 22, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.28 | 0.87% | - |
| Oct 21, 2025 | 58.73 | 58.73 | 58.37 | 58.37 | 57.78 | -1.34% | 6 |
| Oct 20, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 58.56 | -0.47% | - |
| Oct 17, 2025 | 58.70 | 59.44 | 58.70 | 59.44 | 58.84 | -0.08% | 475 |
| Oct 16, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 58.89 | 0.49% | - |
| Oct 15, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.60 | -0.05% | - |
| Oct 14, 2025 | 59.36 | 59.36 | 59.23 | 59.23 | 58.63 | 2.53% | 6 |
| Oct 13, 2025 | 58.37 | 58.85 | 57.77 | 57.77 | 57.18 | -1.58% | 111 |
| Oct 10, 2025 | 58.35 | 58.70 | 58.35 | 58.70 | 58.11 | -1.01% | 26 |
| Oct 9, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.70 | 2.21% | - |
| Oct 8, 2025 | 57.63 | 58.02 | 57.63 | 58.02 | 57.43 | 2.11% | 76 |
| Oct 7, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.24 | 1.55% | - |
| Oct 6, 2025 | 56.96 | 56.96 | 55.95 | 55.95 | 55.38 | -1.10% | 17 |
| Oct 3, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.00 | -0.28% | - |
| Oct 2, 2025 | 56.72 | 56.73 | 56.34 | 56.73 | 56.16 | 0.28% | 46 |
| Oct 1, 2025 | 56.06 | 56.57 | 56.06 | 56.57 | 56.00 | -0.55% | 11 |