Kerry Group plc (ISE:KRZ)
Ireland
· Delayed Price · Currency is EUR 68.95
+1.30 (1.92%)
Apr 28, 2026, 4:36 PM GMT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.95 | 68.95 | 67.55 | 68.95 | 68.95 | 1.92% | 480,352 |
| Apr 27, 2026 | 67.05 | 67.95 | 66.60 | 67.65 | 67.65 | 0.30% | 248,876 |
| Apr 24, 2026 | 67.00 | 68.10 | 67.00 | 67.45 | 67.45 | -0.22% | 284,926 |
| Apr 23, 2026 | 67.65 | 68.10 | 67.30 | 67.60 | 67.60 | 0.15% | 243,600 |
| Apr 22, 2026 | 67.65 | 68.45 | 67.30 | 67.50 | 67.50 | -1.10% | 279,996 |
| Apr 21, 2026 | 68.55 | 68.85 | 68.10 | 68.25 | 68.25 | -0.66% | 236,590 |
| Apr 20, 2026 | 67.95 | 69.35 | 67.95 | 68.70 | 68.70 | - | 266,821 |
| Apr 17, 2026 | 67.35 | 68.70 | 67.30 | 68.70 | 68.70 | 2.00% | 573,207 |
| Apr 16, 2026 | 67.20 | 67.50 | 66.80 | 67.35 | 67.35 | 0.07% | 344,021 |
| Apr 15, 2026 | 67.75 | 67.75 | 67.00 | 67.30 | 67.30 | 0.07% | 383,121 |
| Apr 14, 2026 | 66.60 | 67.60 | 66.40 | 67.25 | 67.25 | 1.36% | 298,025 |
| Apr 13, 2026 | 67.55 | 67.55 | 66.15 | 66.35 | 66.35 | -2.07% | 950,724 |
| Apr 10, 2026 | 67.50 | 68.20 | 67.30 | 67.75 | 67.75 | 0.37% | 293,218 |
| Apr 9, 2026 | 68.00 | 68.05 | 66.85 | 67.50 | 67.50 | -1.60% | 296,690 |
| Apr 8, 2026 | 68.75 | 69.40 | 68.25 | 68.60 | 67.62 | 1.33% | 324,618 |
| Apr 7, 2026 | 69.15 | 69.15 | 67.60 | 67.70 | 66.73 | 0.15% | 281,202 |
| Apr 2, 2026 | 67.75 | 68.45 | 67.55 | 67.60 | 66.63 | -0.22% | 359,298 |
| Apr 1, 2026 | 69.10 | 69.20 | 67.75 | 67.75 | 66.78 | -0.95% | 218,149 |
| Mar 31, 2026 | 68.10 | 68.85 | 67.70 | 68.40 | 67.42 | 0.74% | 411,063 |
| Mar 30, 2026 | 67.00 | 68.20 | 66.70 | 67.90 | 66.93 | 1.65% | 274,556 |
| Mar 27, 2026 | 66.70 | 67.25 | 66.20 | 66.80 | 65.85 | 0.45% | 345,072 |
| Mar 26, 2026 | 66.00 | 67.15 | 66.00 | 66.50 | 65.55 | -0.45% | 371,153 |
| Mar 25, 2026 | 64.70 | 67.00 | 64.50 | 66.80 | 65.85 | 3.73% | 385,785 |
| Mar 24, 2026 | 64.65 | 65.25 | 64.30 | 64.40 | 63.48 | -0.54% | 319,627 |
| Mar 23, 2026 | 65.20 | 65.90 | 64.35 | 64.75 | 63.83 | -1.07% | 643,718 |
| Mar 20, 2026 | 66.45 | 66.45 | 65.45 | 65.45 | 64.52 | -0.98% | 714,027 |
| Mar 19, 2026 | 66.10 | 66.35 | 65.55 | 66.10 | 65.16 | -0.97% | 628,657 |
| Mar 18, 2026 | 68.30 | 68.60 | 66.75 | 66.75 | 65.80 | -2.55% | 738,614 |
| Mar 17, 2026 | 68.60 | 68.95 | 68.10 | 68.50 | 67.52 | -0.80% | 325,395 |
| Mar 16, 2026 | 69.20 | 69.50 | 68.60 | 69.05 | 68.06 | -0.79% | 271,149 |
| Mar 13, 2026 | 69.05 | 69.60 | 68.80 | 69.60 | 68.61 | 0.22% | 315,048 |
| Mar 12, 2026 | 69.75 | 70.20 | 69.25 | 69.45 | 68.46 | -0.14% | 280,968 |
| Mar 11, 2026 | 69.80 | 69.95 | 68.80 | 69.55 | 68.56 | -0.64% | 315,453 |
| Mar 10, 2026 | 69.50 | 70.10 | 69.00 | 70.00 | 69.00 | 0.29% | 474,874 |
| Mar 9, 2026 | 69.75 | 70.15 | 69.10 | 69.80 | 68.80 | -0.36% | 380,869 |
| Mar 6, 2026 | 69.50 | 70.60 | 69.30 | 70.05 | 69.05 | 0.21% | 415,013 |
| Mar 5, 2026 | 69.95 | 71.00 | 69.90 | 69.90 | 68.90 | -0.14% | 407,061 |
| Mar 4, 2026 | 71.25 | 71.35 | 70.00 | 70.00 | 69.00 | -1.48% | 677,308 |
| Mar 3, 2026 | 73.05 | 73.15 | 70.85 | 71.05 | 70.04 | -3.20% | 491,041 |
| Mar 2, 2026 | 74.30 | 74.60 | 73.40 | 73.40 | 72.35 | -2.52% | 408,874 |
| Feb 27, 2026 | 73.40 | 75.30 | 73.20 | 75.30 | 74.22 | 2.10% | 914,321 |
| Feb 26, 2026 | 72.75 | 74.40 | 72.50 | 73.75 | 72.70 | 1.58% | 618,376 |
| Feb 25, 2026 | 74.40 | 75.00 | 72.60 | 72.60 | 71.56 | -2.62% | 416,670 |
| Feb 24, 2026 | 72.50 | 75.70 | 72.30 | 74.55 | 73.49 | 2.76% | 335,477 |
| Feb 23, 2026 | 72.75 | 73.50 | 72.15 | 72.55 | 71.51 | -0.07% | 348,180 |
| Feb 20, 2026 | 73.70 | 73.80 | 72.55 | 72.60 | 71.56 | -1.49% | 612,056 |
| Feb 19, 2026 | 71.15 | 73.75 | 70.95 | 73.70 | 72.65 | 4.91% | 654,814 |
| Feb 18, 2026 | 73.55 | 73.55 | 70.25 | 70.25 | 69.25 | -4.36% | 755,290 |
| Feb 17, 2026 | 76.55 | 76.65 | 73.45 | 73.45 | 72.40 | -6.43% | 605,442 |
| Feb 16, 2026 | 78.95 | 78.95 | 77.10 | 78.50 | 77.38 | 0.51% | 341,543 |
| Feb 13, 2026 | 77.70 | 79.00 | 77.40 | 78.10 | 76.98 | 0.13% | 429,895 |
| Feb 12, 2026 | 77.50 | 78.05 | 76.00 | 78.00 | 76.89 | 0.78% | 747,159 |
| Feb 11, 2026 | 77.95 | 78.30 | 76.55 | 77.40 | 76.29 | -0.13% | 275,548 |
| Feb 10, 2026 | 77.35 | 78.65 | 77.20 | 77.50 | 76.39 | -0.06% | 463,707 |
| Feb 9, 2026 | 76.80 | 77.65 | 76.55 | 77.55 | 76.44 | 0.71% | 262,167 |
| Feb 6, 2026 | 77.00 | 77.45 | 76.20 | 77.00 | 75.90 | -0.32% | 279,925 |
| Feb 5, 2026 | 77.80 | 77.80 | 76.15 | 77.25 | 76.15 | -0.45% | 296,494 |
| Feb 4, 2026 | 73.50 | 77.60 | 73.50 | 77.60 | 76.49 | 5.36% | 384,259 |
| Feb 3, 2026 | 74.60 | 74.60 | 72.40 | 73.65 | 72.60 | -0.81% | 557,752 |
| Feb 2, 2026 | 75.00 | 75.40 | 73.75 | 74.25 | 73.19 | -0.74% | 385,736 |
| Jan 30, 2026 | 73.55 | 74.80 | 73.55 | 74.80 | 73.73 | 1.84% | 342,000 |
| Jan 29, 2026 | 72.00 | 73.50 | 71.70 | 73.45 | 72.40 | 1.31% | 340,629 |
| Jan 28, 2026 | 72.45 | 73.05 | 71.80 | 72.50 | 71.46 | 0.21% | 641,948 |
| Jan 27, 2026 | 73.25 | 73.50 | 72.35 | 72.35 | 71.32 | -1.09% | 276,193 |
| Jan 26, 2026 | 73.00 | 73.60 | 72.40 | 73.15 | 72.11 | 0.83% | 280,129 |
| Jan 23, 2026 | 73.45 | 73.50 | 72.10 | 72.55 | 71.51 | -1.29% | 375,002 |
| Jan 22, 2026 | 74.45 | 74.60 | 73.20 | 73.50 | 72.45 | -0.41% | 297,257 |
| Jan 21, 2026 | 73.60 | 74.40 | 73.30 | 73.80 | 72.75 | 0.07% | 173,162 |
| Jan 20, 2026 | 74.05 | 74.35 | 73.35 | 73.75 | 72.70 | -0.74% | 213,093 |
| Jan 19, 2026 | 74.35 | 74.35 | 73.75 | 74.30 | 73.24 | -0.47% | 188,743 |
| Jan 16, 2026 | 74.85 | 74.95 | 74.15 | 74.65 | 73.58 | 0.07% | 413,725 |
| Jan 15, 2026 | 74.70 | 74.85 | 74.25 | 74.60 | 73.53 | -0.13% | 318,731 |
| Jan 14, 2026 | 74.25 | 74.70 | 73.45 | 74.70 | 73.63 | 0.54% | 332,817 |
| Jan 13, 2026 | 74.45 | 75.70 | 73.95 | 74.30 | 73.24 | -0.27% | 300,210 |
| Jan 12, 2026 | 75.00 | 75.40 | 73.45 | 74.50 | 73.44 | -0.13% | 292,841 |
| Jan 9, 2026 | 74.15 | 74.60 | 73.60 | 74.60 | 73.53 | 1.29% | 341,959 |
| Jan 8, 2026 | 73.40 | 73.65 | 72.40 | 73.65 | 72.60 | 0.20% | 926,017 |
| Jan 7, 2026 | 73.00 | 73.70 | 72.75 | 73.50 | 72.45 | -0.14% | 482,573 |
| Jan 6, 2026 | 73.80 | 74.15 | 73.10 | 73.60 | 72.55 | -0.94% | 784,513 |
| Jan 5, 2026 | 76.20 | 76.35 | 74.10 | 74.30 | 73.24 | -2.56% | 533,507 |
| Jan 2, 2026 | 76.65 | 77.50 | 76.05 | 76.25 | 75.16 | -2.24% | 242,967 |
| Dec 31, 2025 | 76.75 | 78.00 | 76.75 | 78.00 | 76.89 | 0.65% | 58,910 |
| Dec 30, 2025 | 77.70 | 77.70 | 77.10 | 77.50 | 76.39 | 0.32% | 133,639 |
| Dec 29, 2025 | 77.15 | 77.40 | 76.70 | 77.25 | 76.15 | 0.72% | 226,617 |
| Dec 24, 2025 | 76.40 | 76.95 | 76.40 | 76.70 | 75.60 | 0.39% | 38,620 |
| Dec 23, 2025 | 76.65 | 77.35 | 76.35 | 76.40 | 75.31 | -0.52% | 133,999 |
| Dec 22, 2025 | 77.40 | 77.40 | 76.00 | 76.80 | 75.70 | -0.45% | 216,655 |
| Dec 19, 2025 | 76.15 | 77.30 | 75.80 | 77.15 | 76.05 | 1.05% | 455,139 |
| Dec 18, 2025 | 76.60 | 76.90 | 75.85 | 76.35 | 75.26 | -0.33% | 193,301 |
| Dec 17, 2025 | 75.80 | 76.70 | 75.80 | 76.60 | 75.51 | 0.59% | 244,259 |
| Dec 16, 2025 | 74.35 | 76.50 | 74.35 | 76.15 | 75.06 | 0.53% | 238,355 |
| Dec 15, 2025 | 74.70 | 76.00 | 74.70 | 75.75 | 74.67 | 1.00% | 251,093 |
| Dec 12, 2025 | 74.70 | 75.60 | 74.25 | 75.00 | 73.93 | -0.53% | 373,160 |
| Dec 11, 2025 | 75.35 | 75.85 | 71.70 | 75.40 | 74.32 | - | 1,016,709 |
| Dec 10, 2025 | 75.75 | 76.00 | 75.20 | 75.40 | 74.32 | -0.40% | 350,798 |
| Dec 9, 2025 | 75.95 | 76.15 | 75.30 | 75.70 | 74.62 | -0.20% | 219,228 |
| Dec 8, 2025 | 77.70 | 78.25 | 75.85 | 75.85 | 74.77 | -2.82% | 313,706 |
| Dec 5, 2025 | 77.85 | 78.60 | 77.75 | 78.05 | 76.94 | 0.52% | 358,779 |
| Dec 4, 2025 | 78.80 | 79.20 | 77.65 | 77.65 | 76.54 | -1.33% | 388,841 |
| Dec 3, 2025 | 78.30 | 79.25 | 78.25 | 78.70 | 77.58 | 0.64% | 232,192 |