The Kroger Co. (VIE:KR)
Austria
· Delayed Price · Currency is EUR 55.79
-0.62 (-1.10%)
At close: Sep 26, 2025
The Kroger Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.23 | 56.35 | 55.79 | 55.79 | 55.79 | -1.10% | - |
| Sep 25, 2025 | 55.87 | 56.47 | 55.70 | 56.41 | 56.41 | 0.95% | 545 |
| Sep 24, 2025 | 55.49 | 55.88 | 55.49 | 55.88 | 55.88 | 1.66% | - |
| Sep 23, 2025 | 54.75 | 54.97 | 54.54 | 54.97 | 54.97 | -0.11% | - |
| Sep 22, 2025 | 55.73 | 55.79 | 55.03 | 55.03 | 55.03 | -0.88% | - |
| Sep 19, 2025 | 55.71 | 55.94 | 55.52 | 55.52 | 55.52 | -1.16% | - |
| Sep 18, 2025 | 56.76 | 56.76 | 56.17 | 56.17 | 56.17 | -0.64% | - |
| Sep 17, 2025 | 56.83 | 57.29 | 56.53 | 56.53 | 56.53 | -0.21% | 330 |
| Sep 16, 2025 | 57.24 | 57.24 | 56.65 | 56.65 | 56.65 | -1.60% | 165 |
| Sep 15, 2025 | 58.30 | 58.31 | 57.57 | 57.57 | 57.57 | -1.27% | - |
| Sep 12, 2025 | 57.26 | 58.31 | 57.26 | 58.31 | 58.31 | 0.09% | - |
| Sep 11, 2025 | 58.23 | 59.16 | 57.58 | 58.26 | 58.26 | 2.34% | 1,162 |
| Sep 10, 2025 | 57.81 | 57.86 | 56.93 | 56.93 | 56.93 | -0.42% | - |
| Sep 9, 2025 | 57.79 | 57.90 | 57.17 | 57.17 | 57.17 | -1.35% | - |
| Sep 8, 2025 | 57.91 | 57.95 | 57.67 | 57.95 | 57.95 | 0.14% | - |
| Sep 5, 2025 | 58.17 | 58.17 | 57.87 | 57.87 | 57.87 | -1.50% | - |
| Sep 4, 2025 | 58.28 | 58.75 | 58.28 | 58.75 | 58.75 | 1.22% | - |
| Sep 3, 2025 | 58.79 | 58.80 | 58.04 | 58.04 | 58.04 | -1.44% | - |
| Sep 2, 2025 | 57.71 | 58.89 | 57.71 | 58.89 | 58.89 | 1.94% | 172 |
| Sep 1, 2025 | 57.87 | 57.87 | 57.63 | 57.77 | 57.77 | 0.56% | - |
| Aug 29, 2025 | 57.71 | 58.17 | 57.45 | 57.45 | 57.45 | 0.23% | - |
| Aug 28, 2025 | 58.47 | 58.63 | 57.32 | 57.32 | 57.32 | -2.32% | - |
| Aug 27, 2025 | 59.42 | 59.74 | 58.68 | 58.68 | 58.68 | -1.56% | - |
| Aug 26, 2025 | 60.23 | 60.44 | 59.61 | 59.61 | 59.61 | -0.40% | - |
| Aug 25, 2025 | 59.29 | 59.85 | 59.29 | 59.85 | 59.85 | -0.13% | - |
| Aug 22, 2025 | 61.60 | 61.80 | 59.93 | 59.93 | 59.93 | -2.33% | 165 |
| Aug 21, 2025 | 61.70 | 61.70 | 61.36 | 61.36 | 61.36 | 0.44% | - |
| Aug 20, 2025 | 60.47 | 61.09 | 60.35 | 61.09 | 61.09 | 0.84% | - |
| Aug 19, 2025 | 59.68 | 60.58 | 59.68 | 60.58 | 60.58 | 0.58% | - |
| Aug 18, 2025 | 59.49 | 60.23 | 59.49 | 60.23 | 60.23 | 1.18% | - |
| Aug 15, 2025 | 59.53 | 59.53 | 58.90 | 59.53 | 59.53 | -0.83% | 165 |
| Aug 13, 2025 | 62.93 | 62.93 | 60.03 | 60.03 | 59.73 | -4.49% | 165 |
| Aug 12, 2025 | 64.11 | 64.14 | 62.85 | 62.85 | 62.54 | -2.06% | - |
| Aug 11, 2025 | 63.83 | 64.17 | 63.83 | 64.17 | 63.85 | 0.94% | - |
| Aug 8, 2025 | 63.39 | 63.57 | 63.39 | 63.57 | 63.25 | 0.71% | - |
| Aug 7, 2025 | 63.19 | 63.20 | 62.99 | 63.12 | 62.80 | 0.67% | 2 |
| Aug 6, 2025 | 62.01 | 62.70 | 61.70 | 62.70 | 62.39 | 0.40% | - |
| Aug 5, 2025 | 62.16 | 62.45 | 62.03 | 62.45 | 62.14 | 0.31% | 330 |
| Aug 4, 2025 | 62.25 | 62.26 | 61.47 | 62.26 | 61.95 | 0.52% | 21 |
| Aug 1, 2025 | 61.85 | 61.94 | 61.23 | 61.94 | 61.63 | 1.96% | 135 |
| Jul 31, 2025 | 60.65 | 61.23 | 60.33 | 60.75 | 60.45 | 0.91% | 1 |
| Jul 30, 2025 | 60.06 | 60.63 | 60.06 | 60.20 | 59.90 | -1.05% | - |
| Jul 29, 2025 | 60.15 | 60.84 | 59.99 | 60.84 | 60.54 | 0.20% | - |
| Jul 28, 2025 | 61.22 | 61.38 | 60.72 | 60.72 | 60.42 | -0.98% | - |
| Jul 25, 2025 | 61.64 | 61.87 | 61.32 | 61.32 | 61.01 | -1.29% | - |
| Jul 24, 2025 | 61.38 | 62.27 | 61.38 | 62.12 | 61.81 | 0.42% | - |
| Jul 23, 2025 | 62.04 | 62.17 | 61.85 | 61.86 | 61.55 | 0.03% | - |
| Jul 22, 2025 | 61.66 | 61.84 | 61.55 | 61.84 | 61.53 | 0.13% | - |
| Jul 21, 2025 | 61.46 | 61.76 | 61.32 | 61.76 | 61.45 | -0.15% | 165 |
| Jul 18, 2025 | 62.27 | 62.27 | 61.83 | 61.85 | 61.54 | -0.43% | - |