Kerry Group plc (ISE:KRZ)
Ireland
· Delayed Price · Currency is EUR 78.05
+0.40 (0.52%)
At close: Dec 5, 2025
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 75.30 | 76.05 | 75.10 | 76.05 | 76.05 | 0.80% | 299,655 |
| Oct 14, 2025 | 75.80 | 76.30 | 75.00 | 75.45 | 75.45 | -0.85% | 277,418 |
| Oct 13, 2025 | 75.90 | 76.45 | 75.70 | 76.10 | 76.10 | -0.20% | 205,776 |
| Oct 10, 2025 | 76.30 | 76.75 | 75.85 | 76.25 | 76.25 | 0.20% | 215,480 |
| Oct 9, 2025 | 75.50 | 76.45 | 75.50 | 76.10 | 76.10 | 0.40% | 381,257 |
| Oct 8, 2025 | 75.95 | 76.30 | 75.20 | 75.80 | 75.38 | -0.20% | 251,772 |
| Oct 7, 2025 | 76.00 | 76.40 | 75.45 | 75.95 | 75.53 | -0.20% | 276,714 |
| Oct 6, 2025 | 75.65 | 76.15 | 74.60 | 76.10 | 75.68 | 0.13% | 341,787 |
| Oct 3, 2025 | 75.90 | 76.30 | 74.90 | 76.00 | 75.58 | -0.52% | 255,126 |
| Oct 2, 2025 | 75.05 | 77.20 | 75.05 | 76.40 | 75.98 | 1.66% | 428,185 |
| Oct 1, 2025 | 76.00 | 77.00 | 74.85 | 75.15 | 74.73 | -2.08% | 468,414 |
| Sep 30, 2025 | 76.50 | 76.80 | 75.75 | 76.75 | 76.32 | -0.26% | 283,379 |
| Sep 29, 2025 | 75.45 | 77.00 | 75.30 | 76.95 | 76.52 | 1.58% | 238,228 |
| Sep 26, 2025 | 76.25 | 76.45 | 75.50 | 75.75 | 75.33 | -0.13% | 431,327 |
| Sep 25, 2025 | 76.50 | 77.20 | 75.85 | 75.85 | 75.43 | -1.04% | 482,053 |
| Sep 24, 2025 | 76.00 | 76.65 | 75.65 | 76.65 | 76.23 | 1.39% | 196,631 |
| Sep 23, 2025 | 76.50 | 77.05 | 75.20 | 75.60 | 75.18 | -0.85% | 298,591 |
| Sep 22, 2025 | 76.40 | 77.05 | 76.25 | 76.25 | 75.83 | -0.97% | 216,436 |
| Sep 19, 2025 | 77.60 | 77.85 | 77.00 | 77.00 | 76.57 | -1.09% | 605,963 |
| Sep 18, 2025 | 78.00 | 78.20 | 77.40 | 77.85 | 77.42 | 0.06% | 177,168 |
| Sep 17, 2025 | 78.15 | 78.15 | 77.30 | 77.80 | 77.37 | -0.13% | 383,593 |
| Sep 16, 2025 | 78.30 | 78.75 | 77.80 | 77.90 | 77.47 | -0.51% | 231,821 |
| Sep 15, 2025 | 79.50 | 79.85 | 78.30 | 78.30 | 77.87 | -1.39% | 247,988 |
| Sep 12, 2025 | 80.05 | 80.45 | 79.30 | 79.40 | 78.96 | -0.87% | 237,630 |
| Sep 11, 2025 | 80.35 | 81.00 | 79.85 | 80.10 | 79.66 | -0.06% | 304,457 |
| Sep 10, 2025 | 79.95 | 80.35 | 79.50 | 80.15 | 79.71 | 0.69% | 249,978 |
| Sep 9, 2025 | 79.00 | 80.00 | 79.00 | 79.60 | 79.16 | 0.63% | 187,473 |
| Sep 8, 2025 | 79.00 | 79.40 | 78.45 | 79.10 | 78.66 | 0.32% | 255,601 |
| Sep 5, 2025 | 77.70 | 78.85 | 77.65 | 78.85 | 78.41 | 1.09% | 308,909 |
| Sep 4, 2025 | 77.05 | 78.50 | 77.05 | 78.00 | 77.57 | 0.84% | 514,408 |
| Sep 3, 2025 | 77.30 | 77.45 | 76.90 | 77.35 | 76.92 | 0.32% | 287,878 |
| Sep 2, 2025 | 78.00 | 78.65 | 77.10 | 77.10 | 76.67 | -1.72% | 272,753 |
| Sep 1, 2025 | 78.45 | 78.85 | 78.40 | 78.45 | 78.02 | 0.38% | 159,464 |
| Aug 29, 2025 | 79.80 | 80.00 | 78.15 | 78.15 | 77.72 | -2.07% | 465,845 |
| Aug 28, 2025 | 79.50 | 79.95 | 79.35 | 79.80 | 79.36 | 0.38% | 240,067 |
| Aug 27, 2025 | 79.60 | 80.25 | 79.25 | 79.50 | 79.06 | -0.13% | 233,399 |
| Aug 26, 2025 | 81.10 | 81.50 | 79.40 | 79.60 | 79.16 | -2.09% | 794,419 |
| Aug 25, 2025 | 81.10 | 82.00 | 80.65 | 81.30 | 80.85 | 0.37% | 113,244 |
| Aug 22, 2025 | 81.95 | 81.95 | 80.70 | 81.00 | 80.55 | -0.25% | 253,335 |
| Aug 21, 2025 | 80.05 | 81.55 | 80.05 | 81.20 | 80.75 | -0.73% | 176,209 |
| Aug 20, 2025 | 80.25 | 81.80 | 80.20 | 81.80 | 81.35 | 1.68% | 240,534 |
| Aug 19, 2025 | 80.20 | 80.45 | 79.80 | 80.45 | 80.00 | 0.63% | 297,478 |
| Aug 18, 2025 | 80.20 | 80.70 | 79.65 | 79.95 | 79.51 | 0.19% | 162,890 |
| Aug 15, 2025 | 79.90 | 80.25 | 79.30 | 79.80 | 79.36 | -0.13% | 176,694 |
| Aug 14, 2025 | 79.80 | 80.00 | 79.45 | 79.90 | 79.46 | 0.25% | 221,455 |
| Aug 13, 2025 | 79.60 | 79.75 | 79.05 | 79.70 | 79.26 | 0.38% | 432,352 |
| Aug 12, 2025 | 80.10 | 80.50 | 79.00 | 79.40 | 78.96 | -0.56% | 355,151 |
| Aug 11, 2025 | 80.00 | 80.55 | 79.50 | 79.85 | 79.41 | - | 246,052 |
| Aug 8, 2025 | 81.00 | 81.25 | 79.60 | 79.85 | 79.41 | -1.30% | 202,494 |
| Aug 7, 2025 | 79.75 | 81.05 | 79.75 | 80.90 | 80.45 | 1.00% | 327,242 |
| Aug 6, 2025 | 80.90 | 81.20 | 80.05 | 80.10 | 79.66 | -0.99% | 596,400 |
| Aug 5, 2025 | 80.75 | 81.70 | 80.55 | 80.90 | 80.45 | 0.43% | 451,174 |
| Aug 4, 2025 | 80.85 | 81.70 | 80.50 | 80.55 | 80.10 | -0.31% | 244,319 |
| Aug 1, 2025 | 80.65 | 82.00 | 79.55 | 80.80 | 80.35 | -0.43% | 395,858 |
| Jul 31, 2025 | 83.00 | 83.95 | 81.15 | 81.15 | 80.70 | -2.93% | 575,996 |
| Jul 30, 2025 | 79.00 | 86.70 | 78.25 | 83.60 | 83.14 | -6.70% | 964,276 |
| Jul 29, 2025 | 89.00 | 89.80 | 89.00 | 89.60 | 89.10 | 0.06% | 203,974 |
| Jul 28, 2025 | 89.70 | 89.80 | 88.80 | 89.55 | 89.05 | 0.51% | 246,903 |
| Jul 25, 2025 | 89.85 | 89.95 | 88.85 | 89.10 | 88.61 | -1.05% | 175,723 |
| Jul 24, 2025 | 89.15 | 90.40 | 89.05 | 90.05 | 89.55 | 0.56% | 202,595 |
| Jul 23, 2025 | 90.25 | 90.90 | 89.55 | 89.55 | 89.05 | -0.61% | 413,066 |
| Jul 22, 2025 | 89.65 | 90.70 | 87.75 | 90.10 | 89.60 | 0.33% | 260,226 |
| Jul 21, 2025 | 91.00 | 91.00 | 88.95 | 89.80 | 89.30 | -0.88% | 257,969 |