Kerry Group plc (ISE:KRZ)
Ireland
· Delayed Price · Currency is EUR 76.20
+0.45 (0.59%)
Sep 29, 2025, 1:35 PM GMT
Kerry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.25 | 76.45 | 75.50 | 75.75 | 75.75 | -0.13% | 431,327 |
| Sep 25, 2025 | 76.50 | 77.20 | 75.85 | 75.85 | 75.85 | -1.04% | 482,053 |
| Sep 24, 2025 | 76.00 | 76.65 | 75.65 | 76.65 | 76.65 | 1.39% | 196,631 |
| Sep 23, 2025 | 76.50 | 77.05 | 75.20 | 75.60 | 75.60 | -0.85% | 298,591 |
| Sep 22, 2025 | 76.40 | 77.05 | 76.25 | 76.25 | 76.25 | -0.97% | 216,436 |
| Sep 19, 2025 | 77.60 | 77.85 | 77.00 | 77.00 | 77.00 | -1.09% | 605,963 |
| Sep 18, 2025 | 78.00 | 78.20 | 77.40 | 77.85 | 77.85 | 0.06% | 177,168 |
| Sep 17, 2025 | 78.15 | 78.15 | 77.30 | 77.80 | 77.80 | -0.13% | 383,593 |
| Sep 16, 2025 | 78.30 | 78.75 | 77.80 | 77.90 | 77.90 | -0.51% | 231,821 |
| Sep 15, 2025 | 79.50 | 79.85 | 78.30 | 78.30 | 78.30 | -1.39% | 247,988 |
| Sep 12, 2025 | 80.05 | 80.45 | 79.30 | 79.40 | 79.40 | -0.87% | 237,630 |
| Sep 11, 2025 | 80.35 | 81.00 | 79.85 | 80.10 | 80.10 | -0.06% | 304,457 |
| Sep 10, 2025 | 79.95 | 80.35 | 79.50 | 80.15 | 80.15 | 0.69% | 249,978 |
| Sep 9, 2025 | 79.00 | 80.00 | 79.00 | 79.60 | 79.60 | 0.63% | 187,473 |
| Sep 8, 2025 | 79.00 | 79.40 | 78.45 | 79.10 | 79.10 | 0.32% | 255,601 |
| Sep 5, 2025 | 77.70 | 78.85 | 77.65 | 78.85 | 78.85 | 1.09% | 308,909 |
| Sep 4, 2025 | 77.05 | 78.50 | 77.05 | 78.00 | 78.00 | 0.84% | 514,408 |
| Sep 3, 2025 | 77.30 | 77.45 | 76.90 | 77.35 | 77.35 | 0.32% | 287,878 |
| Sep 2, 2025 | 78.00 | 78.65 | 77.10 | 77.10 | 77.10 | -1.72% | 272,753 |
| Sep 1, 2025 | 78.45 | 78.85 | 78.40 | 78.45 | 78.45 | 0.38% | 159,464 |
| Aug 29, 2025 | 79.80 | 80.00 | 78.15 | 78.15 | 78.15 | -2.07% | 465,845 |
| Aug 28, 2025 | 79.50 | 79.95 | 79.35 | 79.80 | 79.80 | 0.38% | 240,067 |
| Aug 27, 2025 | 79.60 | 80.25 | 79.25 | 79.50 | 79.50 | -0.13% | 233,399 |
| Aug 26, 2025 | 81.10 | 81.50 | 79.40 | 79.60 | 79.60 | -2.09% | 794,419 |
| Aug 25, 2025 | 81.10 | 82.00 | 80.65 | 81.30 | 81.30 | 0.37% | 113,244 |
| Aug 22, 2025 | 81.95 | 81.95 | 80.70 | 81.00 | 81.00 | -0.25% | 253,335 |
| Aug 21, 2025 | 80.05 | 81.55 | 80.05 | 81.20 | 81.20 | -0.73% | 176,209 |
| Aug 20, 2025 | 80.25 | 81.80 | 80.20 | 81.80 | 81.80 | 1.68% | 240,534 |
| Aug 19, 2025 | 80.20 | 80.45 | 79.80 | 80.45 | 80.45 | 0.63% | 297,478 |
| Aug 18, 2025 | 80.20 | 80.70 | 79.65 | 79.95 | 79.95 | 0.19% | 162,890 |
| Aug 15, 2025 | 79.90 | 80.25 | 79.30 | 79.80 | 79.80 | -0.13% | 176,694 |
| Aug 14, 2025 | 79.80 | 80.00 | 79.45 | 79.90 | 79.90 | 0.25% | 221,455 |
| Aug 13, 2025 | 79.60 | 79.75 | 79.05 | 79.70 | 79.70 | 0.38% | 432,352 |
| Aug 12, 2025 | 80.10 | 80.50 | 79.00 | 79.40 | 79.40 | -0.56% | 355,151 |
| Aug 11, 2025 | 80.00 | 80.55 | 79.50 | 79.85 | 79.85 | - | 246,052 |
| Aug 8, 2025 | 81.00 | 81.25 | 79.60 | 79.85 | 79.85 | -1.30% | 202,494 |
| Aug 7, 2025 | 79.75 | 81.05 | 79.75 | 80.90 | 80.90 | 1.00% | 327,242 |
| Aug 6, 2025 | 80.90 | 81.20 | 80.05 | 80.10 | 80.10 | -0.99% | 596,400 |
| Aug 5, 2025 | 80.75 | 81.70 | 80.55 | 80.90 | 80.90 | 0.43% | 451,174 |
| Aug 4, 2025 | 80.85 | 81.70 | 80.50 | 80.55 | 80.55 | -0.31% | 244,319 |
| Aug 1, 2025 | 80.65 | 82.00 | 79.55 | 80.80 | 80.80 | -0.43% | 395,858 |
| Jul 31, 2025 | 83.00 | 83.95 | 81.15 | 81.15 | 81.15 | -2.93% | 575,996 |
| Jul 30, 2025 | 79.00 | 86.70 | 78.25 | 83.60 | 83.60 | -6.70% | 964,276 |
| Jul 29, 2025 | 89.00 | 89.80 | 89.00 | 89.60 | 89.60 | 0.06% | 203,974 |
| Jul 28, 2025 | 89.70 | 89.80 | 88.80 | 89.55 | 89.55 | 0.51% | 246,903 |
| Jul 25, 2025 | 89.85 | 89.95 | 88.85 | 89.10 | 89.10 | -1.05% | 175,723 |
| Jul 24, 2025 | 89.15 | 90.40 | 89.05 | 90.05 | 90.05 | 0.56% | 202,595 |
| Jul 23, 2025 | 90.25 | 90.90 | 89.55 | 89.55 | 89.55 | -0.61% | 413,066 |
| Jul 22, 2025 | 89.65 | 90.70 | 87.75 | 90.10 | 90.10 | 0.33% | 260,226 |
| Jul 21, 2025 | 91.00 | 91.00 | 88.95 | 89.80 | 89.80 | -0.88% | 257,969 |