Kerry Group plc(GB:KYGA)
€99.20+2.40 (+2.48%)
GB:KYGA
Kerry Group plc historical prices
€99.20
At close:+2.40 (+2.48%)
Kerry Group plc (KYGA) Historical Prices
156 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.60 | 99.25 | 96.60 | 99.20 | 99.20 | +2.48% | 49,996 | 0.69 |
| Nov 10, 2026 | 97.20 | 98.00 | 96.80 | 96.80 | 96.80 | -2.42% | 161,704 | 2.28 |
| Nov 09, 2026 | 98.20 | 98.20 | 96.90 | 97.80 | 97.80 | -1.41% | 71,086 | 1.00 |
| Nov 06, 2026 | 99.00 | 99.40 | 97.23 | 99.20 | 99.20 | -1.78% | 20,761 | 0.29 |
| Nov 05, 2026 | 100.50 | 101.05 | 99.20 | 101.00 | 101.00 | +3.27% | 162,712 | 2.18 |
| Nov 04, 2026 | 97.60 | 100.00 | 97.58 | 97.80 | 97.80 | -1.21% | 61,131 | 0.81 |
| Nov 03, 2026 | 98.40 | 99.00 | 97.40 | 99.00 | 99.00 | -0.40% | 89,967 | 1.21 |
| Nov 02, 2026 | 99.20 | 99.60 | 98.30 | 99.40 | 99.40 | 0.00% | 82,163 | 1.12 |
| Oct 30, 2026 | 97.80 | 99.40 | 96.85 | 99.40 | 99.40 | +2.47% | 85,611 | 1.18 |
| Oct 29, 2026 | 96.80 | 97.60 | 96.00 | 97.00 | 97.00 | -0.21% | 219,395 | 3.14 |
| Oct 28, 2026 | 97.20 | 98.30 | 96.27 | 97.20 | 97.20 | +0.21% | 59,278 | 0.81 |
| Oct 27, 2026 | 99.40 | 99.40 | 97.00 | 97.00 | 97.00 | -0.82% | 164,633 | 2.32 |
| Oct 26, 2026 | 99.60 | 99.73 | 97.80 | 97.80 | 97.80 | -1.21% | 146,515 | 2.11 |
| Oct 23, 2026 | 99.00 | 100.30 | 98.40 | 99.00 | 99.00 | +0.41% | 325,427 | 5.01 |
| Oct 22, 2026 | 96.00 | 99.60 | 95.80 | 98.60 | 98.60 | +4.45% | 22,972 | 0.35 |
| Oct 21, 2026 | 92.20 | 94.80 | 92.20 | 94.40 | 94.40 | -1.26% | 23,937 | 0.37 |
| Oct 20, 2026 | 94.20 | 95.60 | 93.80 | 95.60 | 95.60 | +1.92% | 96,032 | 1.49 |
| Oct 19, 2026 | 94.20 | 94.60 | 93.60 | 93.80 | 93.80 | -1.26% | 290,934 | 4.83 |
| Oct 16, 2026 | 93.80 | 95.00 | 93.20 | 95.00 | 95.00 | +2.37% | 35,254 | 0.59 |
| Oct 15, 2026 | 91.60 | 93.75 | 90.60 | 92.80 | 92.80 | +0.87% | 418,917 | 7.77 |
| Oct 14, 2026 | 91.20 | 92.00 | 90.50 | 92.00 | 92.00 | +0.22% | 64,473 | 1.20 |
| Oct 13, 2026 | 90.60 | 91.80 | 86.80 | 91.80 | 91.80 | +3.15% | 21,115 | 0.39 |
| Oct 12, 2026 | 87.20 | 89.00 | 86.70 | 89.00 | 89.00 | +2.53% | 42,284 | 0.77 |
| Oct 09, 2026 | 86.60 | 88.80 | 86.60 | 86.80 | 86.80 | +1.64% | 122,741 | 2.20 |
| Oct 08, 2026 | 86.80 | 87.40 | 85.40 | 85.40 | 85.40 | -3.11% | 81,119 | 1.46 |
| Oct 07, 2026 | 86.80 | 88.60 | 85.97 | 88.60 | 88.14 | +2.78% | 26,910 | 0.49 |
| Oct 06, 2026 | 86.80 | 87.40 | 84.20 | 86.20 | 85.75 | +0.47% | 4,243 | 0.08 |
| Oct 05, 2026 | 86.40 | 86.86 | 85.00 | 85.80 | 85.35 | -0.69% | 7,157 | 0.13 |
| Oct 02, 2026 | 84.60 | 86.80 | 84.10 | 86.40 | 85.95 | +2.13% | 10,175 | 0.18 |
| Oct 01, 2026 | 84.80 | 85.60 | 83.83 | 84.60 | 84.16 | -2.08% | 7,547 | 0.13 |
| Sep 30, 2026 | 85.80 | 86.40 | 84.83 | 86.40 | 85.95 | +0.70% | 13,982 | 0.23 |
| Sep 29, 2026 | 85.80 | 85.80 | 84.56 | 85.80 | 85.35 | -1.83% | 20,935 | 0.33 |
| Sep 28, 2026 | 86.00 | 87.40 | 85.43 | 87.40 | 86.94 | +1.16% | 57,283 | 0.92 |
| Sep 25, 2026 | 87.00 | 87.70 | 85.60 | 86.40 | 85.95 | +0.47% | 166,838 | 2.79 |
| Sep 24, 2026 | 84.00 | 86.40 | 82.60 | 86.00 | 85.55 | +1.66% | 63,557 | 1.08 |
| Sep 23, 2026 | 85.20 | 85.45 | 84.40 | 84.60 | 84.16 | -1.17% | 4,703 | 0.08 |
| Sep 22, 2026 | 81.40 | 85.60 | 81.40 | 85.60 | 85.15 | +1.66% | 42,933 | 0.73 |
| Sep 21, 2026 | 82.00 | 84.80 | 82.00 | 84.20 | 83.76 | +1.69% | 21,498 | 0.36 |
| Sep 18, 2026 | 84.20 | 84.55 | 82.70 | 82.80 | 82.37 | -2.36% | 52,394 | 0.85 |
| Sep 17, 2026 | 84.60 | 86.00 | 84.60 | 84.80 | 84.36 | -0.24% | 16,742 | 0.27 |
| Sep 16, 2026 | 84.40 | 85.40 | 84.00 | 85.00 | 84.56 | +0.24% | 31,448 | 0.46 |
| Sep 15, 2026 | 84.40 | 85.20 | 83.20 | 84.80 | 84.36 | -1.40% | 32,671 | 0.47 |
| Sep 14, 2026 | 83.00 | 86.00 | 82.37 | 86.00 | 85.55 | +1.18% | 21,593 | 0.31 |
| Sep 11, 2026 | 84.40 | 85.30 | 83.50 | 85.00 | 84.56 | +1.19% | 21,341 | 0.30 |
| Sep 10, 2026 | 83.20 | 84.00 | 82.60 | 84.00 | 83.56 | +0.72% | 53,238 | 0.73 |
| Sep 09, 2026 | 84.40 | 84.40 | 83.00 | 83.40 | 82.97 | -1.18% | 25,484 | 0.35 |
| Sep 08, 2026 | 83.40 | 85.60 | 82.83 | 84.40 | 83.96 | +0.24% | 23,836 | 0.32 |
| Sep 07, 2026 | 84.20 | 84.20 | 83.00 | 84.20 | 83.76 | 0.00% | 68,360 | 0.92 |
| Sep 04, 2026 | 83.20 | 84.20 | 83.00 | 84.20 | 83.76 | +0.96% | 48,801 | 0.66 |
| Sep 03, 2026 | 84.40 | 84.80 | 83.40 | 83.40 | 82.97 | -2.34% | 20,758 | 0.28 |
