Kerry Group plc (ISE:KRZ)
Ireland
· Delayed Price · Currency is EUR 69.80
-0.25 (-0.36%)
Mar 9, 2026, 4:30 PM GMT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.75 | 70.15 | 69.35 | 69.70 | - | -0.50% | 104,872 |
| Mar 6, 2026 | 69.50 | 70.60 | 69.30 | 70.05 | 70.05 | 0.21% | 415,013 |
| Mar 5, 2026 | 69.95 | 71.00 | 69.90 | 69.90 | 69.90 | -0.14% | 407,061 |
| Mar 4, 2026 | 71.25 | 71.35 | 70.00 | 70.00 | 70.00 | -1.48% | 677,308 |
| Mar 3, 2026 | 73.05 | 73.15 | 70.85 | 71.05 | 71.05 | -3.20% | 491,041 |
| Mar 2, 2026 | 74.30 | 74.60 | 73.40 | 73.40 | 73.40 | -2.52% | 408,874 |
| Feb 27, 2026 | 73.40 | 75.30 | 73.20 | 75.30 | 75.30 | 2.10% | 914,321 |
| Feb 26, 2026 | 72.75 | 74.40 | 72.50 | 73.75 | 73.75 | 1.58% | 618,376 |
| Feb 25, 2026 | 74.40 | 75.00 | 72.60 | 72.60 | 72.60 | -2.62% | 416,670 |
| Feb 24, 2026 | 72.50 | 75.70 | 72.30 | 74.55 | 74.55 | 2.76% | 335,477 |
| Feb 23, 2026 | 72.75 | 73.50 | 72.15 | 72.55 | 72.55 | -0.07% | 348,180 |
| Feb 20, 2026 | 73.70 | 73.80 | 72.55 | 72.60 | 72.60 | -1.49% | 612,056 |
| Feb 19, 2026 | 71.15 | 73.75 | 70.95 | 73.70 | 73.70 | 4.91% | 654,814 |
| Feb 18, 2026 | 73.55 | 73.55 | 70.25 | 70.25 | 70.25 | -4.36% | 755,290 |
| Feb 17, 2026 | 76.55 | 76.65 | 73.45 | 73.45 | 73.45 | -6.43% | 605,442 |
| Feb 16, 2026 | 78.95 | 78.95 | 77.10 | 78.50 | 78.50 | 0.51% | 341,543 |
| Feb 13, 2026 | 77.70 | 79.00 | 77.40 | 78.10 | 78.10 | 0.13% | 429,895 |
| Feb 12, 2026 | 77.50 | 78.05 | 76.00 | 78.00 | 78.00 | 0.78% | 747,159 |
| Feb 11, 2026 | 77.95 | 78.30 | 76.55 | 77.40 | 77.40 | -0.13% | 275,548 |
| Feb 10, 2026 | 77.35 | 78.65 | 77.20 | 77.50 | 77.50 | -0.06% | 463,707 |
| Feb 9, 2026 | 76.80 | 77.65 | 76.55 | 77.55 | 77.55 | 0.71% | 262,167 |
| Feb 6, 2026 | 77.00 | 77.45 | 76.20 | 77.00 | 77.00 | -0.32% | 279,925 |
| Feb 5, 2026 | 77.80 | 77.80 | 76.15 | 77.25 | 77.25 | -0.45% | 296,494 |
| Feb 4, 2026 | 73.50 | 77.60 | 73.50 | 77.60 | 77.60 | 5.36% | 384,259 |
| Feb 3, 2026 | 74.60 | 74.60 | 72.40 | 73.65 | 73.65 | -0.81% | 557,752 |
| Feb 2, 2026 | 75.00 | 75.40 | 73.75 | 74.25 | 74.25 | -0.74% | 385,736 |
| Jan 30, 2026 | 73.55 | 74.80 | 73.55 | 74.80 | 74.80 | 1.84% | 342,000 |
| Jan 29, 2026 | 72.00 | 73.50 | 71.70 | 73.45 | 73.45 | 1.31% | 340,629 |
| Jan 28, 2026 | 72.45 | 73.05 | 71.80 | 72.50 | 72.50 | 0.21% | 641,948 |
| Jan 27, 2026 | 73.25 | 73.50 | 72.35 | 72.35 | 72.35 | -1.09% | 276,193 |
| Jan 26, 2026 | 73.00 | 73.60 | 72.40 | 73.15 | 73.15 | 0.83% | 280,129 |
| Jan 23, 2026 | 73.45 | 73.50 | 72.10 | 72.55 | 72.55 | -1.29% | 375,002 |
| Jan 22, 2026 | 74.45 | 74.60 | 73.20 | 73.50 | 73.50 | -0.41% | 297,257 |
| Jan 21, 2026 | 73.60 | 74.40 | 73.30 | 73.80 | 73.80 | 0.07% | 173,162 |
| Jan 20, 2026 | 74.05 | 74.35 | 73.35 | 73.75 | 73.75 | -0.74% | 213,093 |
| Jan 19, 2026 | 74.35 | 74.35 | 73.75 | 74.30 | 74.30 | -0.47% | 188,743 |
| Jan 16, 2026 | 74.85 | 74.95 | 74.15 | 74.65 | 74.65 | 0.07% | 413,725 |
| Jan 15, 2026 | 74.70 | 74.85 | 74.25 | 74.60 | 74.60 | -0.13% | 318,731 |
| Jan 14, 2026 | 74.25 | 74.70 | 73.45 | 74.70 | 74.70 | 0.54% | 332,817 |
| Jan 13, 2026 | 74.45 | 75.70 | 73.95 | 74.30 | 74.30 | -0.27% | 300,210 |
| Jan 12, 2026 | 75.00 | 75.40 | 73.45 | 74.50 | 74.50 | -0.13% | 292,841 |
| Jan 9, 2026 | 74.15 | 74.60 | 73.60 | 74.60 | 74.60 | 1.29% | 341,959 |
| Jan 8, 2026 | 73.40 | 73.65 | 72.40 | 73.65 | 73.65 | 0.20% | 926,017 |
| Jan 7, 2026 | 73.00 | 73.70 | 72.75 | 73.50 | 73.50 | -0.14% | 482,573 |
| Jan 6, 2026 | 73.80 | 74.15 | 73.10 | 73.60 | 73.60 | -0.94% | 784,513 |
| Jan 5, 2026 | 76.20 | 76.35 | 74.10 | 74.30 | 74.30 | -2.56% | 533,507 |
| Jan 2, 2026 | 76.65 | 77.50 | 76.05 | 76.25 | 76.25 | -2.24% | 242,967 |
| Dec 31, 2025 | 76.75 | 78.00 | 76.75 | 78.00 | 78.00 | 0.65% | 58,910 |
| Dec 30, 2025 | 77.70 | 77.70 | 77.10 | 77.50 | 77.50 | 0.32% | 133,639 |
| Dec 29, 2025 | 77.15 | 77.40 | 76.70 | 77.25 | 77.25 | 0.72% | 226,617 |
| Dec 24, 2025 | 76.40 | 76.95 | 76.40 | 76.70 | 76.70 | 0.39% | 38,620 |
| Dec 23, 2025 | 76.65 | 77.35 | 76.35 | 76.40 | 76.40 | -0.52% | 133,999 |
| Dec 22, 2025 | 77.40 | 77.40 | 76.00 | 76.80 | 76.80 | -0.45% | 216,655 |
| Dec 19, 2025 | 76.15 | 77.30 | 75.80 | 77.15 | 77.15 | 1.05% | 455,139 |
| Dec 18, 2025 | 76.60 | 76.90 | 75.85 | 76.35 | 76.35 | -0.33% | 193,301 |
| Dec 17, 2025 | 75.80 | 76.70 | 75.80 | 76.60 | 76.60 | 0.59% | 244,259 |
| Dec 16, 2025 | 74.35 | 76.50 | 74.35 | 76.15 | 76.15 | 0.53% | 238,355 |
| Dec 15, 2025 | 74.70 | 76.00 | 74.70 | 75.75 | 75.75 | 1.00% | 251,093 |
| Dec 12, 2025 | 74.70 | 75.60 | 74.25 | 75.00 | 75.00 | -0.53% | 373,160 |
| Dec 11, 2025 | 75.35 | 75.85 | 71.70 | 75.40 | 75.40 | - | 1,016,709 |
| Dec 10, 2025 | 75.75 | 76.00 | 75.20 | 75.40 | 75.40 | -0.40% | 350,798 |
| Dec 9, 2025 | 75.95 | 76.15 | 75.30 | 75.70 | 75.70 | -0.20% | 219,228 |
| Dec 8, 2025 | 77.70 | 78.25 | 75.85 | 75.85 | 75.85 | -2.82% | 313,706 |
| Dec 5, 2025 | 77.85 | 78.60 | 77.75 | 78.05 | 78.05 | 0.52% | 358,779 |
| Dec 4, 2025 | 78.80 | 79.20 | 77.65 | 77.65 | 77.65 | -1.33% | 388,841 |
| Dec 3, 2025 | 78.30 | 79.25 | 78.25 | 78.70 | 78.70 | 0.64% | 232,192 |
| Dec 2, 2025 | 80.15 | 80.20 | 77.50 | 78.20 | 78.20 | -2.19% | 547,620 |
| Dec 1, 2025 | 79.45 | 80.45 | 79.25 | 79.95 | 79.95 | - | 334,279 |
| Nov 28, 2025 | 78.95 | 80.15 | 78.85 | 79.95 | 79.95 | 0.95% | 191,232 |
| Nov 27, 2025 | 79.20 | 79.40 | 78.45 | 79.20 | 79.20 | 0.13% | 121,790 |
| Nov 26, 2025 | 78.85 | 79.65 | 78.50 | 79.10 | 79.10 | 0.13% | 189,122 |
| Nov 25, 2025 | 77.65 | 79.20 | 77.25 | 79.00 | 79.00 | 1.15% | 211,954 |
| Nov 24, 2025 | 78.45 | 78.55 | 77.20 | 78.10 | 78.10 | -0.19% | 843,090 |
| Nov 21, 2025 | 76.75 | 79.00 | 76.70 | 78.25 | 78.25 | 2.42% | 261,623 |
| Nov 20, 2025 | 77.75 | 77.75 | 76.40 | 76.40 | 76.40 | -0.71% | 211,124 |
| Nov 19, 2025 | 76.80 | 77.85 | 76.75 | 76.95 | 76.95 | -0.19% | 180,179 |
| Nov 18, 2025 | 77.15 | 77.45 | 76.35 | 77.10 | 77.10 | -0.26% | 336,566 |
| Nov 17, 2025 | 78.95 | 79.10 | 77.30 | 77.30 | 77.30 | -1.78% | 373,154 |
| Nov 14, 2025 | 80.15 | 80.50 | 78.55 | 78.70 | 78.70 | -2.54% | 242,662 |
| Nov 13, 2025 | 80.95 | 81.25 | 79.70 | 80.75 | 80.75 | 0.31% | 344,508 |
| Nov 12, 2025 | 80.80 | 81.00 | 80.25 | 80.50 | 80.50 | -0.43% | 351,420 |
| Nov 11, 2025 | 79.30 | 81.15 | 79.25 | 80.85 | 80.85 | 1.95% | 269,634 |
| Nov 10, 2025 | 79.40 | 79.65 | 78.95 | 79.30 | 79.30 | -0.38% | 209,886 |
| Nov 7, 2025 | 79.65 | 79.80 | 79.05 | 79.60 | 79.60 | 0.51% | 314,298 |
| Nov 6, 2025 | 81.25 | 81.25 | 79.20 | 79.20 | 79.20 | -1.86% | 392,164 |
| Nov 5, 2025 | 79.25 | 81.00 | 79.25 | 80.70 | 80.70 | 1.77% | 293,432 |
| Nov 4, 2025 | 77.65 | 79.85 | 77.65 | 79.30 | 79.30 | 1.73% | 313,203 |
| Nov 3, 2025 | 79.35 | 79.35 | 77.95 | 77.95 | 77.95 | -1.45% | 291,210 |
| Oct 31, 2025 | 80.15 | 80.50 | 79.10 | 79.10 | 79.10 | -1.43% | 237,895 |
| Oct 30, 2025 | 79.90 | 80.50 | 79.80 | 80.25 | 80.25 | 0.12% | 207,497 |
| Oct 29, 2025 | 81.45 | 81.70 | 79.70 | 80.15 | 80.15 | -1.54% | 344,217 |
| Oct 28, 2025 | 83.00 | 83.50 | 81.40 | 81.40 | 81.40 | -2.40% | 612,898 |
| Oct 27, 2025 | 82.55 | 83.60 | 82.35 | 83.40 | 83.40 | 0.48% | 909,157 |
| Oct 24, 2025 | 83.50 | 83.70 | 82.90 | 83.00 | 83.00 | -0.06% | 1,238,806 |
| Oct 23, 2025 | 81.05 | 83.05 | 80.60 | 83.05 | 83.05 | 4.73% | 1,090,603 |
| Oct 22, 2025 | 79.00 | 79.35 | 78.45 | 79.30 | 79.30 | 0.19% | 276,945 |
| Oct 21, 2025 | 78.70 | 79.15 | 78.15 | 79.15 | 79.15 | 0.76% | 358,420 |
| Oct 20, 2025 | 77.35 | 78.55 | 77.35 | 78.55 | 78.55 | 1.42% | 323,676 |
| Oct 17, 2025 | 76.75 | 77.75 | 76.20 | 77.45 | 77.45 | 0.78% | 598,777 |
| Oct 16, 2025 | 76.35 | 77.30 | 75.80 | 76.85 | 76.85 | 1.05% | 720,991 |