Kerry Group plc (FRA:KRZ)
Germany
· Delayed Price · Currency is EUR 78.65
+0.25 (0.32%)
At close: Dec 4, 2025
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.32% | - |
| Dec 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.76% | - |
| Dec 2, 2025 | 80.40 | 80.90 | 79.00 | 79.00 | 79.00 | -0.94% | 165 |
| Dec 1, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.69% | - |
| Nov 28, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.13% | - |
| Nov 27, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.06% | - |
| Nov 26, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.32% | - |
| Nov 25, 2025 | 77.65 | 78.80 | 77.65 | 78.80 | 78.80 | -0.06% | 1 |
| Nov 24, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 3.21% | - |
| Nov 21, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.16% | - |
| Nov 20, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.96% | - |
| Nov 19, 2025 | 77.10 | 78.05 | 77.10 | 78.05 | 78.05 | 1.10% | 12 |
| Nov 18, 2025 | 77.55 | 77.80 | 77.00 | 77.20 | 77.20 | -0.90% | 820 |
| Nov 17, 2025 | 78.65 | 79.35 | 77.90 | 77.90 | 77.90 | -3.59% | 224 |
| Nov 14, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.25% | - |
| Nov 13, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.06% | - |
| Nov 12, 2025 | 81.05 | 81.05 | 80.55 | 80.55 | 80.55 | -0.56% | 120 |
| Nov 11, 2025 | 79.80 | 81.00 | 79.80 | 81.00 | 81.00 | 2.27% | 40 |
| Nov 10, 2025 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | -0.06% | 19 |
| Nov 7, 2025 | 79.25 | 79.45 | 79.25 | 79.25 | 79.25 | -0.88% | 250 |
| Nov 6, 2025 | 80.65 | 80.65 | 79.95 | 79.95 | 79.95 | -0.06% | 1,682 |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.63% | - |
| Nov 4, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.45% | - |
| Nov 3, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.13% | - |
| Oct 31, 2025 | 80.25 | 80.25 | 79.20 | 79.20 | 79.20 | -1.19% | 2 |
| Oct 30, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.54% | - |
| Oct 29, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.69% | - |
| Oct 28, 2025 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -0.48% | 10 |
| Oct 27, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.18% | - |
| Oct 24, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 1.28% | - |
| Oct 23, 2025 | 79.30 | 82.00 | 79.30 | 82.00 | 82.00 | 2.56% | 178 |
| Oct 22, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.72% | 25 |
| Oct 21, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.70% | 29 |
| Oct 20, 2025 | 77.85 | 78.15 | 77.85 | 78.05 | 78.05 | 1.56% | 330 |
| Oct 17, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.99% | - |
| Oct 16, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.33% | - |
| Oct 15, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.39% | - |
| Oct 14, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -1.87% | - |
| Oct 13, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.71% | 30 |
| Oct 10, 2025 | 76.30 | 77.05 | 76.30 | 77.05 | 77.05 | 1.05% | 34 |
| Oct 9, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.33% | - |
| Oct 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -1.04% | 30 |
| Oct 7, 2025 | 76.40 | 76.80 | 76.30 | 76.80 | 76.38 | 0.99% | 111 |
| Oct 6, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.63 | -0.46% | - |
| Oct 3, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 75.98 | -0.78% | - |
| Oct 2, 2025 | 75.55 | 77.00 | 75.55 | 77.00 | 76.57 | 0.26% | 50 |
| Oct 1, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.38 | -0.19% | - |
| Sep 30, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.52 | 1.12% | - |
| Sep 29, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 75.68 | 0.33% | - |
| Sep 26, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.43 | -1.56% | - |
| Sep 25, 2025 | 76.95 | 77.05 | 76.95 | 77.05 | 76.62 | 1.65% | 160 |
| Sep 24, 2025 | 75.60 | 75.80 | 75.60 | 75.80 | 75.38 | -0.20% | 47 |
| Sep 23, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.53 | -0.78% | 110 |
| Sep 22, 2025 | 77.05 | 77.05 | 76.55 | 76.55 | 76.13 | -1.67% | 350 |
| Sep 19, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.42 | -0.13% | - |
| Sep 18, 2025 | 77.80 | 77.95 | 77.80 | 77.95 | 77.52 | 0.13% | 80 |
| Sep 17, 2025 | 77.95 | 78.65 | 77.85 | 77.85 | 77.42 | -1.52% | 839 |
| Sep 16, 2025 | 78.50 | 79.05 | 78.50 | 79.05 | 78.61 | -0.57% | 180 |
| Sep 15, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.06 | -1.79% | - |
| Sep 12, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.50 | 0.68% | - |
| Sep 11, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 79.96 | 1.01% | - |
| Sep 10, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.16 | 0.63% | - |
| Sep 9, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.66 | 0.13% | - |
| Sep 8, 2025 | 78.80 | 79.00 | 78.80 | 79.00 | 78.56 | 1.15% | 60 |
| Sep 5, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.67 | 0.84% | - |
| Sep 4, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.02 | 0.06% | - |
| Sep 3, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 76.97 | -0.83% | - |
| Sep 2, 2025 | 78.55 | 78.55 | 78.05 | 78.05 | 77.62 | -1.08% | 135 |
| Sep 1, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.46 | -0.63% | - |
| Aug 29, 2025 | 80.05 | 80.05 | 79.40 | 79.40 | 78.96 | -0.56% | 4 |
| Aug 28, 2025 | 79.65 | 79.85 | 79.65 | 79.85 | 79.41 | -0.50% | 10 |
| Aug 27, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 79.81 | -1.41% | - |
| Aug 26, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 80.95 | 0.25% | - |
| Aug 25, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.75 | 0.06% | - |
| Aug 22, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.70 | -0.25% | - |
| Aug 21, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 80.90 | 1.06% | - |
| Aug 20, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.06 | -0.37% | - |
| Aug 19, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.35 | 1.25% | - |
| Aug 18, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.36 | -0.13% | - |
| Aug 15, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.46 | -0.37% | - |
| Aug 14, 2025 | 79.50 | 80.20 | 79.50 | 80.20 | 79.76 | 0.69% | 7 |
| Aug 13, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.21 | -0.06% | - |
| Aug 12, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.26 | -0.37% | - |
| Aug 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | - | - |
| Aug 8, 2025 | 81.05 | 81.05 | 80.00 | 80.00 | 79.56 | -0.99% | 86 |
| Aug 7, 2025 | 80.50 | 81.05 | 80.50 | 80.80 | 80.35 | -0.25% | 120 |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.55 | -0.92% | - |
| Aug 5, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.30 | -0.06% | - |
| Aug 4, 2025 | 81.40 | 81.80 | 81.40 | 81.80 | 81.35 | -0.12% | 160 |
| Aug 1, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.45 | -4.71% | - |
| Jul 31, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.48 | - | - |
| Jul 30, 2025 | 90.25 | 90.25 | 83.55 | 85.95 | 85.48 | -4.29% | 100 |
| Jul 29, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.30 | -0.22% | - |
| Jul 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.50 | -0.72% | - |
| Jul 25, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.15 | -0.44% | - |
| Jul 24, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 90.55 | 0.50% | - |
| Jul 23, 2025 | 91.70 | 91.70 | 90.60 | 90.60 | 90.10 | 2.26% | 240 |
| Jul 22, 2025 | 90.40 | 90.40 | 88.60 | 88.60 | 88.11 | -1.72% | 160 |
| Jul 21, 2025 | 90.85 | 90.85 | 90.15 | 90.15 | 89.65 | -0.55% | 160 |
| Jul 18, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.15 | -0.17% | - |