The Kroger Co. (VIE:KR)
Austria
· Delayed Price · Currency is EUR 63.93
-0.31 (-0.48%)
At close: Mar 9, 2026
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.14 | 64.35 | 63.56 | 64.14 | 64.14 | -0.16% | 561 |
| Mar 6, 2026 | 61.31 | 64.24 | 61.31 | 64.24 | 64.24 | 5.42% | 374 |
| Mar 5, 2026 | 58.60 | 60.94 | 58.32 | 60.94 | 60.94 | 4.33% | 374 |
| Mar 4, 2026 | 58.92 | 59.06 | 58.37 | 58.41 | 58.41 | -1.17% | 1,122 |
| Mar 3, 2026 | 59.49 | 59.86 | 59.10 | 59.10 | 59.10 | 1.23% | 561 |
| Mar 2, 2026 | 57.44 | 58.38 | 57.32 | 58.38 | 58.38 | 1.57% | 187 |
| Feb 27, 2026 | 56.56 | 57.48 | 56.56 | 57.48 | 57.48 | 1.36% | - |
| Feb 26, 2026 | 57.38 | 57.38 | 56.71 | 56.71 | 56.71 | -1.72% | - |
| Feb 25, 2026 | 58.89 | 59.24 | 57.38 | 57.70 | 57.70 | -0.72% | - |
| Feb 24, 2026 | 57.98 | 58.19 | 57.82 | 58.12 | 58.12 | 1.24% | - |
| Feb 23, 2026 | 56.04 | 57.41 | 56.04 | 57.41 | 57.41 | 1.79% | 374 |
| Feb 20, 2026 | 57.65 | 57.66 | 56.40 | 56.40 | 56.40 | -1.55% | - |
| Feb 19, 2026 | 58.37 | 58.54 | 57.29 | 57.29 | 57.29 | -1.51% | - |
| Feb 18, 2026 | 59.07 | 59.07 | 58.17 | 58.17 | 58.17 | -1.69% | - |
| Feb 17, 2026 | 60.53 | 61.00 | 59.17 | 59.17 | 59.17 | -1.14% | 97 |
| Feb 16, 2026 | 60.05 | 60.05 | 59.85 | 59.85 | 59.85 | 0.20% | - |
| Feb 13, 2026 | 58.78 | 59.73 | 58.73 | 59.73 | 59.73 | 3.70% | - |
| Feb 11, 2026 | 56.81 | 57.60 | 56.81 | 57.60 | 57.31 | 0.51% | - |
| Feb 10, 2026 | 58.88 | 58.88 | 57.31 | 57.31 | 57.02 | -4.90% | - |
| Feb 9, 2026 | 57.65 | 60.73 | 57.65 | 60.26 | 59.95 | 6.02% | 748 |
| Feb 6, 2026 | 56.52 | 56.84 | 56.28 | 56.84 | 56.55 | 0.92% | - |
| Feb 5, 2026 | 56.68 | 57.12 | 56.32 | 56.32 | 56.03 | -0.79% | 748 |
| Feb 4, 2026 | 54.36 | 56.77 | 54.36 | 56.77 | 56.48 | 4.59% | - |
| Feb 3, 2026 | 53.40 | 54.28 | 53.14 | 54.28 | 54.00 | 3.59% | 187 |
| Feb 2, 2026 | 52.66 | 53.56 | 52.40 | 52.40 | 52.13 | 0.33% | 187 |
| Jan 30, 2026 | 51.62 | 52.23 | 51.62 | 52.23 | 51.96 | 0.25% | - |
| Jan 29, 2026 | 51.61 | 52.10 | 51.46 | 52.10 | 51.83 | -0.13% | - |
| Jan 28, 2026 | 51.81 | 52.17 | 51.76 | 52.17 | 51.90 | 1.03% | - |
| Jan 27, 2026 | 53.68 | 53.68 | 51.25 | 51.64 | 51.38 | -3.93% | 374 |
| Jan 26, 2026 | 54.23 | 54.87 | 53.75 | 53.75 | 53.47 | 0.35% | - |
| Jan 23, 2026 | 53.37 | 53.56 | 53.26 | 53.56 | 53.29 | 0.87% | - |
| Jan 22, 2026 | 54.71 | 54.71 | 53.10 | 53.10 | 52.83 | -2.82% | - |
| Jan 21, 2026 | 54.00 | 54.64 | 53.93 | 54.64 | 54.36 | 1.66% | - |
| Jan 20, 2026 | 54.03 | 54.15 | 53.75 | 53.75 | 53.47 | -0.07% | - |
| Jan 19, 2026 | 53.93 | 53.93 | 53.79 | 53.79 | 53.51 | -1.66% | - |
| Jan 16, 2026 | 53.84 | 54.70 | 53.53 | 54.70 | 54.42 | 2.80% | - |
| Jan 15, 2026 | 53.67 | 53.67 | 53.21 | 53.21 | 52.94 | -0.97% | - |
| Jan 14, 2026 | 52.60 | 53.73 | 52.60 | 53.73 | 53.45 | 2.87% | - |
| Jan 13, 2026 | 52.37 | 52.41 | 52.12 | 52.23 | 51.96 | -0.61% | - |
| Jan 12, 2026 | 50.74 | 52.55 | 50.74 | 52.55 | 52.28 | 2.70% | - |
| Jan 9, 2026 | 51.33 | 51.43 | 51.17 | 51.17 | 50.91 | -0.68% | - |
| Jan 8, 2026 | 50.70 | 51.52 | 50.65 | 51.52 | 51.26 | -0.75% | - |
| Jan 7, 2026 | 52.89 | 52.99 | 51.91 | 51.91 | 51.64 | -1.96% | - |
| Jan 6, 2026 | 52.62 | 52.95 | 52.62 | 52.95 | 52.68 | 1.89% | 187 |
| Jan 5, 2026 | 53.92 | 53.92 | 51.97 | 51.97 | 51.70 | -2.57% | - |
| Jan 2, 2026 | 53.19 | 53.38 | 53.19 | 53.34 | 53.07 | 0.06% | - |
| Dec 30, 2025 | 53.24 | 53.31 | 53.24 | 53.31 | 53.04 | -0.84% | - |
| Dec 29, 2025 | 53.67 | 53.76 | 53.64 | 53.76 | 53.48 | 1.76% | - |
| Dec 23, 2025 | 52.77 | 53.27 | 52.71 | 52.83 | 52.56 | -0.43% | - |
| Dec 22, 2025 | 53.29 | 53.29 | 52.68 | 53.06 | 52.79 | -0.36% | 178 |
| Dec 19, 2025 | 53.59 | 53.75 | 53.25 | 53.25 | 52.98 | -1.02% | - |
| Dec 18, 2025 | 54.23 | 54.23 | 53.80 | 53.80 | 53.52 | -0.37% | - |
| Dec 17, 2025 | 53.04 | 54.00 | 53.04 | 54.00 | 53.72 | 1.50% | - |
| Dec 16, 2025 | 53.24 | 53.50 | 53.20 | 53.20 | 52.93 | -0.71% | - |
| Dec 15, 2025 | 53.99 | 53.99 | 53.58 | 53.58 | 53.31 | -0.07% | - |
| Dec 12, 2025 | 53.10 | 53.62 | 53.08 | 53.62 | 53.35 | 0.77% | - |
| Dec 11, 2025 | 52.29 | 53.21 | 52.29 | 53.21 | 52.94 | 0.53% | - |
| Dec 10, 2025 | 54.03 | 54.03 | 52.93 | 52.93 | 52.66 | -2.16% | - |
| Dec 9, 2025 | 54.49 | 54.54 | 54.10 | 54.10 | 53.82 | -1.87% | - |
| Dec 8, 2025 | 53.90 | 55.13 | 53.71 | 55.13 | 54.85 | 0.57% | 178 |
| Dec 5, 2025 | 54.16 | 54.82 | 53.97 | 54.82 | 54.54 | 3.22% | 178 |
| Dec 4, 2025 | 57.09 | 57.47 | 53.11 | 53.11 | 52.84 | -7.52% | 356 |
| Dec 3, 2025 | 57.68 | 57.69 | 57.38 | 57.43 | 57.14 | -0.85% | - |
| Dec 2, 2025 | 58.16 | 58.32 | 57.92 | 57.92 | 57.62 | -0.45% | - |
| Dec 1, 2025 | 57.89 | 58.18 | 57.89 | 58.18 | 57.88 | 0.14% | - |
| Nov 28, 2025 | 57.98 | 58.10 | 57.88 | 58.10 | 57.80 | 0.52% | - |
| Nov 27, 2025 | 57.85 | 57.88 | 57.80 | 57.80 | 57.50 | -0.41% | - |
| Nov 26, 2025 | 57.14 | 58.04 | 57.02 | 58.04 | 57.74 | 1.68% | - |
| Nov 25, 2025 | 55.77 | 57.08 | 55.76 | 57.08 | 56.79 | 1.78% | - |
| Nov 24, 2025 | 57.45 | 57.45 | 56.08 | 56.08 | 55.79 | -2.11% | 178 |
| Nov 21, 2025 | 57.22 | 57.38 | 57.22 | 57.29 | 57.00 | 0.95% | - |
| Nov 20, 2025 | 58.36 | 58.47 | 56.75 | 56.75 | 56.46 | -2.71% | - |
| Nov 19, 2025 | 56.97 | 58.33 | 56.97 | 58.33 | 58.03 | 1.48% | - |
| Nov 18, 2025 | 56.93 | 57.89 | 56.93 | 57.48 | 57.19 | 0.97% | 890 |
| Nov 17, 2025 | 57.62 | 57.62 | 56.93 | 56.93 | 56.64 | 0.51% | - |
| Nov 14, 2025 | 56.45 | 57.02 | 56.45 | 56.64 | 56.35 | 0.05% | - |
| Nov 12, 2025 | 56.20 | 56.61 | 56.05 | 56.61 | 56.02 | 1.13% | - |
| Nov 11, 2025 | 55.75 | 55.98 | 55.61 | 55.98 | 55.40 | 0.83% | - |
| Nov 10, 2025 | 56.22 | 56.33 | 55.52 | 55.52 | 54.94 | -0.66% | - |
| Nov 7, 2025 | 55.16 | 55.89 | 54.86 | 55.89 | 55.31 | 1.67% | - |
| Nov 6, 2025 | 54.73 | 55.39 | 54.73 | 54.97 | 54.40 | -0.04% | - |
| Nov 5, 2025 | 55.51 | 55.71 | 54.99 | 54.99 | 54.42 | -0.88% | - |
| Nov 4, 2025 | 55.20 | 55.65 | 55.20 | 55.48 | 54.90 | 0.23% | - |
| Nov 3, 2025 | 55.14 | 55.35 | 54.91 | 55.35 | 54.77 | 0.62% | - |
| Oct 31, 2025 | 56.81 | 56.81 | 55.01 | 55.01 | 54.44 | -3.44% | 356 |
| Oct 30, 2025 | 56.63 | 57.00 | 56.63 | 56.97 | 56.38 | -0.07% | 178 |
| Oct 29, 2025 | 58.18 | 58.18 | 57.01 | 57.01 | 56.42 | -2.55% | - |
| Oct 28, 2025 | 58.26 | 58.50 | 58.16 | 58.50 | 57.89 | 0.81% | - |
| Oct 27, 2025 | 57.79 | 58.03 | 57.41 | 58.03 | 57.43 | -0.55% | - |
| Oct 24, 2025 | 59.23 | 59.23 | 58.35 | 58.35 | 57.74 | -1.10% | - |
| Oct 23, 2025 | 59.17 | 59.17 | 59.00 | 59.00 | 58.39 | 0.08% | - |
| Oct 22, 2025 | 58.32 | 58.95 | 58.32 | 58.95 | 58.34 | 0.94% | - |
| Oct 21, 2025 | 59.47 | 59.69 | 58.26 | 58.40 | 57.79 | -1.25% | 178 |
| Oct 20, 2025 | 59.21 | 59.31 | 59.14 | 59.14 | 58.52 | -0.50% | - |
| Oct 17, 2025 | 59.03 | 59.46 | 59.03 | 59.44 | 58.82 | -0.03% | - |
| Oct 16, 2025 | 59.31 | 59.46 | 59.23 | 59.46 | 58.84 | 0.54% | - |
| Oct 15, 2025 | 59.57 | 59.59 | 59.14 | 59.14 | 58.52 | -0.20% | - |
| Oct 14, 2025 | 58.46 | 59.26 | 58.21 | 59.26 | 58.64 | 2.51% | - |
| Oct 13, 2025 | 58.37 | 58.70 | 57.76 | 57.81 | 57.21 | -1.67% | - |
| Oct 10, 2025 | 58.43 | 58.79 | 57.88 | 58.79 | 58.18 | -0.93% | 178 |