The Kroger Co. (FRA:KOG)
Germany
· Delayed Price · Currency is EUR 53.67
-3.24 (-5.69%)
At close: Dec 5, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -5.69% | - |
| Dec 4, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.77% | - |
| Dec 3, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -1.02% | - |
| Dec 2, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.05% | - |
| Dec 1, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 0.85% | - |
| Nov 28, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.09% | - |
| Nov 27, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 1.41% | - |
| Nov 26, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 2.09% | - |
| Nov 25, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -2.70% | - |
| Nov 24, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.39% | - |
| Nov 21, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -2.15% | - |
| Nov 20, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.26% | - |
| Nov 19, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 2.04% | - |
| Nov 18, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.56% | - |
| Nov 17, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 1.58% | - |
| Nov 14, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.09% | - |
| Nov 13, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 55.95 | -0.32% | - |
| Nov 12, 2025 | 55.88 | 56.43 | 55.88 | 56.43 | 56.13 | 1.77% | 300 |
| Nov 11, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.15 | -0.34% | - |
| Nov 10, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.34 | 1.81% | - |
| Nov 7, 2025 | 54.87 | 54.87 | 54.65 | 54.65 | 54.36 | - | 32 |
| Nov 6, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.36 | -0.96% | - |
| Nov 5, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.89 | 0.51% | - |
| Nov 4, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.61 | -0.27% | - |
| Nov 3, 2025 | 54.94 | 55.05 | 54.82 | 55.05 | 54.76 | -1.78% | 114 |
| Oct 31, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.75 | -0.97% | - |
| Oct 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.30 | -2.33% | - |
| Oct 29, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.64 | -0.16% | - |
| Oct 28, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.73 | 0.94% | - |
| Oct 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | -2.29% | - |
| Oct 24, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.54 | 0.03% | - |
| Oct 23, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.52 | -0.78% | - |
| Oct 22, 2025 | 58.06 | 59.29 | 58.06 | 59.29 | 58.97 | 0.05% | 51 |
| Oct 21, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.94 | 0.53% | - |
| Oct 20, 2025 | 58.80 | 58.95 | 58.80 | 58.95 | 58.63 | 0.65% | 101 |
| Oct 17, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.26 | -0.63% | 45 |
| Oct 16, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.62 | -0.30% | - |
| Oct 15, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.80 | 2.25% | - |
| Oct 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.51 | -0.70% | - |
| Oct 13, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 57.92 | 0.31% | - |
| Oct 10, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.74 | -1.21% | - |
| Oct 9, 2025 | 58.27 | 58.76 | 58.27 | 58.76 | 58.45 | 2.60% | 100 |
| Oct 8, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 56.96 | 3.79% | - |
| Oct 7, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.89 | -2.28% | - |
| Oct 6, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.17 | 0.21% | - |
| Oct 3, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.05 | -0.14% | - |
| Oct 2, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.13 | -1.21% | - |
| Oct 1, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.81 | 1.51% | - |
| Sep 30, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 55.97 | 0.25% | - |
| Sep 29, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 55.83 | 0.61% | 30 |
| Sep 26, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.49 | 0.47% | - |
| Sep 25, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.23 | 0.73% | - |
| Sep 24, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 54.84 | 1.30% | - |
| Sep 23, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.13 | -2.02% | - |
| Sep 22, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.24 | - | - |
| Sep 19, 2025 | 55.58 | 55.58 | 55.54 | 55.54 | 55.24 | -1.68% | 45 |
| Sep 18, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.19 | 0.12% | - |
| Sep 17, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.12 | -1.10% | - |
| Sep 16, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.75 | -1.40% | - |
| Sep 15, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.55 | 1.26% | - |
| Sep 12, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 56.83 | -1.23% | - |
| Sep 11, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.54 | 0.47% | - |
| Sep 10, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.27 | 0.19% | - |
| Sep 9, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.16 | -0.42% | - |
| Sep 8, 2025 | 57.58 | 57.71 | 57.58 | 57.71 | 57.40 | 0.21% | 12 |
| Sep 5, 2025 | 57.91 | 57.91 | 57.59 | 57.59 | 57.28 | -1.03% | 26 |
| Sep 4, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 57.88 | 0.33% | - |
| Sep 3, 2025 | 58.78 | 58.78 | 58.00 | 58.00 | 57.69 | 0.35% | 70 |
| Sep 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.49 | 0.26% | 160 |
| Sep 1, 2025 | 57.51 | 57.65 | 57.51 | 57.65 | 57.34 | 0.30% | 160 |
| Aug 29, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.17 | -1.19% | - |
| Aug 28, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 57.86 | -1.57% | - |
| Aug 27, 2025 | 59.17 | 59.17 | 59.10 | 59.10 | 58.78 | -1.40% | 5 |
| Aug 26, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.62 | 1.23% | - |
| Aug 25, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 58.89 | -1.09% | - |
| Aug 22, 2025 | 61.33 | 61.33 | 59.86 | 59.86 | 59.54 | -2.54% | 15 |
| Aug 21, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.09 | 1.60% | - |
| Aug 20, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.13 | 1.56% | - |
| Aug 19, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.20 | 0.37% | - |
| Aug 18, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.98 | 0.41% | - |
| Aug 15, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.74 | -1.63% | - |
| Aug 14, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.42 | -4.12% | - |
| Aug 13, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 61.97 | -0.84% | - |
| Aug 12, 2025 | 63.67 | 63.67 | 63.15 | 63.15 | 62.50 | -2.00% | 40 |
| Aug 11, 2025 | 63.34 | 64.44 | 63.34 | 64.44 | 63.77 | 2.48% | 3 |
| Aug 8, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.23 | 0.22% | 21 |
| Aug 7, 2025 | 62.80 | 62.80 | 62.74 | 62.74 | 62.09 | -0.65% | 21 |
| Aug 6, 2025 | 61.71 | 63.15 | 61.71 | 63.15 | 62.50 | 2.40% | 65 |
| Aug 5, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.03 | -0.34% | - |
| Aug 4, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.24 | 1.43% | 100 |
| Aug 1, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.38 | 1.21% | - |
| Jul 31, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 59.66 | 0.87% | - |
| Jul 30, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.14 | - | - |
| Jul 29, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.14 | -1.87% | - |
| Jul 28, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.27 | -0.59% | - |
| Jul 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.63 | -0.57% | - |
| Jul 24, 2025 | 61.58 | 61.61 | 61.58 | 61.61 | 60.97 | -0.61% | 20 |
| Jul 23, 2025 | 61.60 | 61.99 | 61.60 | 61.99 | 61.35 | 1.08% | 16 |
| Jul 22, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 60.70 | 0.44% | - |
| Jul 21, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 60.43 | -1.26% | - |