The Kroger Co. (VIE:KR)
Austria
· Delayed Price · Currency is EUR 57.12
+0.26 (0.46%)
Last updated: Apr 29, 2026, 11:00 AM CET
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.51 | 56.55 | 56.40 | 56.55 | - | -0.18% | - |
| Apr 27, 2026 | 57.21 | 57.42 | 56.65 | 56.65 | 56.65 | -1.36% | - |
| Apr 24, 2026 | 58.96 | 58.96 | 57.43 | 57.43 | 57.43 | -1.39% | - |
| Apr 23, 2026 | 58.18 | 58.46 | 57.96 | 58.24 | 58.24 | -0.15% | - |
| Apr 22, 2026 | 58.74 | 58.74 | 58.33 | 58.33 | 58.33 | 0.43% | - |
| Apr 21, 2026 | 57.72 | 58.08 | 57.63 | 58.08 | 58.08 | 0.45% | - |
| Apr 20, 2026 | 58.01 | 58.39 | 57.82 | 57.82 | 57.82 | 2.05% | - |
| Apr 17, 2026 | 57.53 | 57.53 | 56.59 | 56.66 | 56.66 | -0.81% | 155 |
| Apr 16, 2026 | 56.39 | 57.12 | 56.39 | 57.12 | 57.12 | 0.74% | - |
| Apr 15, 2026 | 56.96 | 57.16 | 56.54 | 56.70 | 56.70 | 0.64% | - |
| Apr 14, 2026 | 57.76 | 57.84 | 56.34 | 56.34 | 56.34 | -2.64% | 155 |
| Apr 13, 2026 | 58.30 | 58.61 | 57.87 | 57.87 | 57.87 | -1.26% | - |
| Apr 10, 2026 | 60.06 | 60.24 | 58.61 | 58.61 | 58.61 | -3.60% | - |
| Apr 9, 2026 | 60.75 | 60.80 | 60.06 | 60.80 | 60.80 | 0.96% | - |
| Apr 8, 2026 | 62.20 | 62.20 | 58.98 | 60.22 | 60.22 | -5.36% | - |
| Apr 7, 2026 | 63.30 | 63.63 | 62.96 | 63.63 | 63.63 | 1.92% | - |
| Apr 2, 2026 | 61.47 | 62.43 | 61.37 | 62.43 | 62.43 | 2.46% | - |
| Apr 1, 2026 | 62.32 | 62.62 | 60.93 | 60.93 | 60.93 | -3.77% | - |
| Mar 31, 2026 | 64.10 | 64.42 | 63.32 | 63.32 | 63.32 | -2.09% | - |
| Mar 30, 2026 | 63.88 | 64.67 | 63.23 | 64.67 | 64.67 | 1.70% | 128 |
| Mar 27, 2026 | 62.31 | 63.59 | 62.18 | 63.59 | 63.59 | 2.88% | - |
| Mar 26, 2026 | 60.70 | 61.85 | 60.70 | 61.81 | 61.81 | 0.67% | - |
| Mar 25, 2026 | 62.35 | 62.35 | 60.62 | 61.40 | 61.40 | -2.63% | - |
| Mar 24, 2026 | 62.66 | 63.24 | 62.66 | 63.06 | 63.06 | 0.49% | - |
| Mar 23, 2026 | 62.89 | 63.73 | 62.43 | 62.75 | 62.75 | -1.31% | - |
| Mar 20, 2026 | 63.82 | 63.97 | 63.46 | 63.58 | 63.58 | -1.37% | 187 |
| Mar 19, 2026 | 63.62 | 64.85 | 63.62 | 64.46 | 64.46 | 1.26% | - |
| Mar 18, 2026 | 64.15 | 64.15 | 63.66 | 63.66 | 63.66 | -1.93% | - |
| Mar 17, 2026 | 64.70 | 65.04 | 64.64 | 64.91 | 64.91 | -0.31% | - |
| Mar 16, 2026 | 66.08 | 66.08 | 65.11 | 65.11 | 65.11 | -1.26% | - |
| Mar 13, 2026 | 65.06 | 65.94 | 65.06 | 65.94 | 65.94 | 0.50% | - |
| Mar 12, 2026 | 62.23 | 65.61 | 62.23 | 65.61 | 65.61 | 5.41% | - |
| Mar 11, 2026 | 62.56 | 62.65 | 61.88 | 62.24 | 62.24 | -0.88% | - |
| Mar 10, 2026 | 63.33 | 63.39 | 62.15 | 62.79 | 62.79 | -2.10% | - |
| 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% | - |