Kerry Group (KRZ.IR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.8% vs the 50-day and +25.8% vs the 200-day average, 2% below the 52-week high and +53% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Kerry Group trades 11.8% above its 50-day and 25.8% above its 200-day moving average. (as of 2026-10-30)

Kerry Group develops taste and nutrition ingredients that food, beverage, pharmaceutical and pet-food makers blend into their own products. It supplies flavour systems such as savoury, sweet and dairy notes alongside functional ingredients like proteins, fibres and enzymes, plus pharmaceutical excipients and coatings.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KRZ.IR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	96.85	98.45	96.80	98.35	+1.86%	304,646
2026-10-29	96.75	97.65	96.25	96.55	-0.41%	384,165
2026-10-28	98.30	98.30	96.10	96.95	-1.57%	552,696
2026-10-27	99.40	99.50	98.05	98.50	-0.86%	315,043
2026-10-26	99.00	99.70	98.25	99.35	+0.25%	226,763
2026-10-23	99.15	100.40	98.30	99.10	-0.50%	722,453
2026-10-22	95.00	99.60	94.65	99.60	+6.07%	638,126
2026-10-21	94.20	94.85	93.55	93.90	-0.63%	407,649
2026-10-20	94.45	94.85	93.85	94.50	+0.05%	668,528
2026-10-19	94.20	94.60	93.70	94.45	+0.32%	784,824
2026-10-16	93.75	94.50	93.50	94.15	+0.43%	755,643
2026-10-15	91.30	93.75	90.95	93.75	+2.68%	812,296
2026-10-14	90.50	91.80	90.50	91.30	+0.83%	665,725
2026-10-13	89.65	90.85	89.35	90.55	+2.09%	564,276
2026-10-12	87.40	88.70	86.80	88.70	+1.66%	218,818
2026-10-09	86.65	88.90	86.60	87.25	+0.75%	309,829
2026-10-08	87.50	87.50	86.35	86.60	-0.92%	332,562
2026-10-07	85.35	88.25	85.25	87.40	+0.81%	568,144
2026-10-06	85.75	87.40	85.75	86.70	+1.40%	323,617
2026-10-05	87.45	87.45	85.15	85.50	-0.75%	214,268
2026-10-02	84.50	86.85	84.10	86.15	+2.44%	286,925
2026-10-01	85.25	85.30	83.65	84.10	-1.29%	230,496
2026-09-30	84.85	86.10	84.85	85.20	+0.71%	333,429
2026-09-29	85.25	85.75	84.55	84.60	-1.11%	261,685
2026-09-28	85.80	86.35	85.40	85.55	+0.00%	186,842
2026-09-25	86.10	87.70	85.45	85.55	+0.23%	304,104
2026-09-24	84.30	86.25	84.10	85.35	+0.47%	714,049
2026-09-23	84.45	85.65	84.35	84.95	-0.47%	200,816
2026-09-22	84.40	85.45	84.35	85.35	+0.77%	297,154
2026-09-21	83.95	84.75	82.25	84.70	+2.11%	270,850
2026-09-18	84.60	84.65	82.70	82.95	-2.41%	599,135
2026-09-17	85.10	85.75	84.50	85.00	+0.24%	228,474
2026-09-16	84.75	85.20	84.10	84.80	+0.06%	441,709
2026-09-15	84.00	85.25	83.45	84.75	+0.47%	423,171
2026-09-14	83.20	85.90	83.20	84.35	+1.02%	181,310
2026-09-11	83.75	85.45	83.40	83.50	+0.24%	226,601
2026-09-10	83.05	83.70	82.60	83.30	-0.30%	256,432
2026-09-09	83.45	84.45	83.45	83.55	-1.36%	182,410
2026-09-08	82.60	85.50	82.60	84.70	+2.42%	244,648
2026-09-07	83.80	84.20	82.70	82.70	-1.61%	354,363
2026-09-04	83.90	84.40	83.25	84.05	-0.24%	182,833
2026-09-03	84.65	85.05	83.70	84.25	-0.18%	169,040
2026-09-02	83.85	84.70	82.80	84.40	+0.96%	327,123
2026-09-01	83.65	84.95	83.20	83.60	-0.48%	474,864
2026-08-31	83.75	85.20	83.75	84.00	-1.06%	352,585
2026-08-28	84.90	85.30	84.25	84.90	+0.35%	412,356
2026-08-27	84.50	85.10	83.75	84.60	-0.82%	265,946
2026-08-26	84.70	86.00	84.70	85.30	+0.29%	163,233
2026-08-25	85.10	85.30	84.40	85.05	-0.06%	371,737
2026-08-24	83.70	85.35	83.70	85.10	+1.31%	179,214
2026-08-21	83.10	84.45	82.90	84.00	+1.45%	222,282
2026-08-20	82.35	83.10	81.80	82.80	+1.04%	245,727
2026-08-19	81.60	83.00	81.10	81.95	+0.43%	221,507
2026-08-18	81.00	82.05	81.00	81.60	-0.61%	442,360
2026-08-17	84.05	84.05	81.95	82.10	-2.20%	361,550
2026-08-14	83.40	84.15	83.30	83.95	+0.12%	165,183
2026-08-13	83.55	84.20	82.60	83.85	+1.39%	221,211
2026-08-12	82.25	83.10	81.55	82.70	+0.67%	552,895
2026-08-11	81.95	82.95	81.95	82.15	-0.84%	165,363
2026-08-10	82.85	83.00	82.30	82.85	-0.30%	176,336
2026-08-07	83.60	84.00	82.70	83.10	-0.60%	257,261
2026-08-06	82.60	84.25	82.60	83.60	+0.30%	234,118
2026-08-05	82.45	84.30	82.35	83.35	+1.03%	244,158
2026-08-04	81.40	82.60	81.30	82.50	+1.54%	242,243
2026-08-03	82.55	82.85	81.20	81.25	-1.87%	291,964
2026-07-31	84.35	84.60	82.50	82.80	-2.07%	411,500
2026-07-30	84.85	86.50	84.30	84.55	+0.30%	245,643
2026-07-29	87.30	89.25	84.30	84.30	-1.58%	667,222
2026-07-28	83.15	85.75	83.10	85.65	+3.07%	342,331
2026-07-27	81.45	83.10	81.00	83.10	+1.96%	211,395
2026-07-24	79.75	81.50	79.75	81.50	+1.62%	223,077
2026-07-23	82.35	82.35	78.95	80.20	-2.43%	354,916
2026-07-22	81.25	83.40	81.25	82.20	+0.49%	198,788
2026-07-21	82.30	82.45	81.40	81.80	-0.97%	141,223
2026-07-20	82.85	82.85	82.15	82.60	-0.30%	241,941
2026-07-17	83.75	84.85	82.85	82.85	-2.01%	528,490
2026-07-16	82.40	84.55	82.05	84.55	+2.05%	331,995
2026-07-15	83.00	83.10	81.80	82.85	+0.49%	171,434
2026-07-14	82.80	83.05	82.15	82.45	-0.90%	248,448
2026-07-13	82.40	83.55	82.40	83.20	+0.54%	169,261
2026-07-10	82.50	83.30	82.15	82.75	+0.67%	180,313
2026-07-09	83.15	83.40	82.15	82.20	-1.67%	242,616
2026-07-08	84.70	84.75	83.35	83.60	-1.36%	411,394
2026-07-07	83.10	84.95	83.10	84.75	+2.79%	318,791
2026-07-06	84.00	85.15	82.45	82.45	-1.73%	334,802
2026-07-03	83.60	84.00	82.50	83.90	+0.54%	196,886
2026-07-02	81.90	83.80	81.90	83.45	+1.34%	296,742
2026-07-01	81.00	82.35	80.05	82.35	+2.49%	367,382
2026-06-30	80.50	81.05	80.30	80.35	-0.68%	561,267
2026-06-29	81.50	81.80	80.75	80.90	-0.43%	240,569
2026-06-26	80.05	81.50	80.05	81.25	+0.74%	306,106
2026-06-25	80.40	81.20	80.05	80.65	-0.31%	438,936
2026-06-24	77.65	80.90	77.55	80.90	+4.59%	735,240
2026-06-23	76.70	77.85	76.70	77.35	+0.59%	267,528
2026-06-22	75.00	76.90	74.65	76.90	+2.67%	264,070
2026-06-19	73.85	74.90	73.75	74.90	+1.35%	991,885
2026-06-18	73.65	74.25	73.00	73.90	-0.47%	491,695
2026-06-17	73.60	74.25	73.55	74.25	+0.34%	424,386
2026-06-16	75.50	75.50	74.00	74.00	-1.33%	559,896
2026-06-15	76.05	76.40	75.00	75.00	-1.06%	346,297
2026-06-12	76.95	76.95	75.10	75.80	-0.33%	318,317
2026-06-11	76.60	77.50	75.45	76.05	-0.98%	433,804
2026-06-10	75.35	76.85	75.05	76.80	+1.86%	449,941
2026-06-09	72.40	75.40	72.30	75.40	+4.14%	318,836
2026-06-08	72.00	72.45	71.35	72.40	+0.63%	257,084
2026-06-05	71.80	72.85	71.75	71.95	+0.00%	277,800
2026-06-04	71.65	72.95	71.65	71.95	-0.76%	228,641
2026-06-03	72.70	73.00	71.90	72.50	-0.55%	299,780
2026-06-02	72.50	73.25	72.05	72.90	+0.90%	246,280
2026-06-01	73.25	73.25	72.10	72.25	-1.63%	232,046
2026-05-29	73.50	74.05	72.80	73.45	+0.00%	737,640
2026-05-28	74.60	74.80	72.20	73.45	-1.54%	430,059
2026-05-27	73.40	74.95	73.30	74.60	+1.77%	599,910
2026-05-26	74.65	75.25	73.30	73.30	-2.59%	280,347
2026-05-25	75.70	75.75	74.90	75.25	+0.74%	161,375
2026-05-22	74.70	75.75	74.70	74.70	+0.20%	351,290
2026-05-21	75.50	75.80	74.35	74.55	-1.26%	379,984
2026-05-20	74.85	76.00	74.50	75.50	-0.13%	384,273
2026-05-19	73.15	75.60	73.15	75.60	+3.99%	543,277
2026-05-18	72.35	73.40	72.10	72.70	+0.55%	502,471
2026-05-15	72.60	73.00	71.90	72.30	-0.41%	289,533
2026-05-14	71.75	73.00	71.50	72.60	+1.18%	470,733
2026-05-13	71.25	72.10	70.70	71.75	+1.06%	607,386
2026-05-12	70.80	72.05	70.50	71.00	+0.57%	279,750
2026-05-11	72.05	72.35	70.55	70.60	-2.22%	526,808
2026-05-08	72.00	72.55	71.65	72.20	-0.69%	711,136
2026-05-07	73.00	73.30	71.65	72.70	-0.27%	821,920
2026-05-06	72.55	73.00	71.95	72.90	+1.67%	478,605
2026-05-05	72.45	72.65	70.85	71.70	-0.69%	974,197
2026-04-30	70.15	73.35	70.15	72.20	+3.36%	609,459
2026-04-29	69.50	70.20	68.70	69.85	+1.31%	394,016
2026-04-28	67.95	68.95	67.55	68.95	+1.92%	480,352
2026-04-27	67.05	67.95	66.60	67.65	+0.30%	248,876
2026-04-24	67.00	68.10	67.00	67.45	-0.22%	284,926
2026-04-23	67.65	68.10	67.30	67.60	+0.15%	243,600
2026-04-22	67.65	68.45	67.30	67.50	-1.10%	279,996
2026-04-21	68.55	68.85	68.10	68.25	-0.66%	236,590
2026-04-20	67.95	69.35	67.95	68.70	+0.00%	266,821
2026-04-17	67.35	68.70	67.30	68.70	+2.00%	573,207
2026-04-16	67.20	67.50	66.80	67.35	+0.07%	344,021
2026-04-15	67.75	67.75	67.00	67.30	+0.07%	383,121
2026-04-14	66.60	67.60	66.40	67.25	+1.36%	298,025
2026-04-13	67.55	67.55	66.15	66.35	-2.07%	950,724
2026-04-10	67.50	68.20	67.30	67.75	+0.37%	293,218
2026-04-09	68.00	68.05	66.85	67.50	-1.60%	296,690
2026-04-08	68.75	69.40	68.25	68.60	+1.33%	324,618
2026-04-07	69.15	69.15	67.60	67.70	+0.15%	281,202
2026-04-02	67.75	68.45	67.55	67.60	-0.22%	359,298
2026-04-01	69.10	69.20	67.75	67.75	-0.95%	218,149
2026-03-31	68.10	68.85	67.70	68.40	+0.74%	411,063
2026-03-30	67.00	68.20	66.70	67.90	+1.65%	274,556
2026-03-27	66.70	67.25	66.20	66.80	+0.45%	345,072
2026-03-26	66.00	67.15	66.00	66.50	-0.45%	371,153
2026-03-25	64.70	67.00	64.50	66.80	+3.73%	385,785
2026-03-24	64.65	65.25	64.30	64.40	-0.54%	319,627
2026-03-23	65.20	65.90	64.35	64.75	-1.07%	643,718
2026-03-20	66.45	66.45	65.45	65.45	-0.98%	714,027
2026-03-19	66.10	66.35	65.55	66.10	-0.97%	628,657
2026-03-18	68.30	68.60	66.75	66.75	-2.55%	738,614
2026-03-17	68.60	68.95	68.10	68.50	-0.80%	325,395
2026-03-16	69.20	69.50	68.60	69.05	-0.79%	271,149
2026-03-13	69.05	69.60	68.80	69.60	+0.22%	315,048
2026-03-12	69.75	70.20	69.25	69.45	-0.14%	280,968
2026-03-11	69.80	69.95	68.80	69.55	-0.64%	315,453
2026-03-10	69.50	70.10	69.00	70.00	+0.29%	474,874
2026-03-09	69.75	70.15	69.10	69.80	-0.36%	380,869
2026-03-06	69.50	70.60	69.30	70.05	+0.21%	415,013
2026-03-05	69.95	71.00	69.90	69.90	-0.14%	407,061
2026-03-04	71.25	71.35	70.00	70.00	-1.48%	677,308
2026-03-03	73.05	73.15	70.85	71.05	-3.20%	491,041
2026-03-02	74.30	74.60	73.40	73.40	-2.52%	408,874
2026-02-27	73.40	75.30	73.20	75.30	+2.10%	914,321
2026-02-26	72.75	74.40	72.50	73.75	+1.58%	618,376
2026-02-25	74.40	75.00	72.60	72.60	-2.62%	416,670
2026-02-24	72.50	75.70	72.30	74.55	+2.76%	335,477
2026-02-23	72.75	73.50	72.15	72.55	-0.07%	348,180
2026-02-20	73.70	73.80	72.55	72.60	-1.49%	612,056
2026-02-19	71.15	73.75	70.95	73.70	+4.91%	654,814
2026-02-18	73.55	73.55	70.25	70.25	-4.36%	755,290
2026-02-17	76.55	76.65	73.45	73.45	-6.43%	605,442
2026-02-16	78.95	78.95	77.10	78.50	+0.51%	341,543
2026-02-13	77.70	79.00	77.40	78.10	+0.13%	429,895
2026-02-12	77.50	78.05	76.00	78.00	+0.78%	747,159
2026-02-11	77.95	78.30	76.55	77.40	-0.13%	275,548
2026-02-10	77.35	78.65	77.20	77.50	-0.06%	463,707
2026-02-09	76.80	77.65	76.55	77.55	+0.71%	262,167
2026-02-06	77.00	77.45	76.20	77.00	-0.32%	279,925
2026-02-05	77.80	77.80	76.15	77.25	-0.45%	296,494
2026-02-04	73.50	77.60	73.50	77.60	+5.36%	384,259
2026-02-03	74.60	74.60	72.40	73.65	-0.81%	557,752
2026-02-02	75.00	75.40	73.75	74.25	-0.74%	385,736
2026-01-30	73.55	74.80	73.55	74.80	+1.84%	342,000
2026-01-29	72.00	73.50	71.70	73.45	+1.31%	340,629
2026-01-28	72.45	73.05	71.80	72.50	+0.21%	641,948
2026-01-27	73.25	73.50	72.35	72.35	-1.09%	276,193
2026-01-26	73.00	73.60	72.40	73.15	+0.83%	280,129
2026-01-23	73.45	73.50	72.10	72.55	-1.29%	375,002
2026-01-22	74.45	74.60	73.20	73.50	-0.41%	297,257
2026-01-21	73.60	74.40	73.30	73.80	+0.07%	173,162
2026-01-20	74.05	74.35	73.35	73.75	-0.74%	213,093
2026-01-19	74.35	74.35	73.75	74.30	-0.47%	188,743
2026-01-16	74.85	74.95	74.15	74.65	+0.07%	413,725
2026-01-15	74.70	74.85	74.25	74.60	-0.13%	318,731
2026-01-14	74.25	74.70	73.45	74.70	+0.54%	332,817
2026-01-13	74.45	75.70	73.95	74.30	-0.27%	300,210
2026-01-12	75.00	75.40	73.45	74.50	-0.13%	292,841
2026-01-09	74.15	74.60	73.60	74.60	+1.29%	341,959
2026-01-08	73.40	73.65	72.40	73.65	+0.20%	926,017
2026-01-07	73.00	73.70	72.75	73.50	-0.14%	482,573
2026-01-06	73.80	74.15	73.10	73.60	-0.94%	784,513
2026-01-05	76.20	76.35	74.10	74.30	-2.56%	533,507
2026-01-02	76.65	77.50	76.05	76.25	-2.24%	242,967
2025-12-31	76.75	78.00	76.75	78.00	+0.65%	58,910
2025-12-30	77.70	77.70	77.10	77.50	+0.32%	133,639
2025-12-29	77.15	77.40	76.70	77.25	+0.72%	226,617
2025-12-24	76.40	76.95	76.40	76.70	+0.39%	38,620
2025-12-23	76.65	77.35	76.35	76.40	-0.52%	133,999
2025-12-22	77.40	77.40	76.00	76.80	-0.45%	216,655
2025-12-19	76.15	77.30	75.80	77.15	+1.05%	455,139
2025-12-18	76.60	76.90	75.85	76.35	-0.33%	193,301
2025-12-17	75.80	76.70	75.80	76.60	+0.59%	244,259
2025-12-16	74.35	76.50	74.35	76.15	+0.53%	238,355
2025-12-15	74.70	76.00	74.70	75.75	+1.00%	251,093
2025-12-12	74.70	75.60	74.25	75.00	-0.53%	373,160
2025-12-11	75.35	75.85	71.70	75.40	+0.00%	1,016,709
2025-12-10	75.75	76.00	75.20	75.40	-0.40%	350,798
2025-12-09	75.95	76.15	75.30	75.70	-0.20%	219,228
2025-12-08	77.70	78.25	75.85	75.85	-2.82%	313,706
2025-12-05	77.85	78.60	77.75	78.05	+0.52%	358,779
2025-12-04	78.80	79.20	77.65	77.65	-1.33%	388,841
2025-12-03	78.30	79.25	78.25	78.70	+0.64%	232,192
2025-12-02	80.15	80.20	77.50	78.20	-2.19%	547,620
2025-12-01	79.45	80.45	79.25	79.95	+0.00%	334,279
2025-11-28	78.95	80.15	78.85	79.95	+0.95%	191,232
2025-11-27	79.20	79.40	78.45	79.20	+0.13%	121,790
2025-11-26	78.85	79.65	78.50	79.10	+0.13%	189,122
2025-11-25	77.65	79.20	77.25	79.00	+1.15%	211,954
2025-11-24	78.45	78.55	77.20	78.10	-0.19%	843,090
2025-11-21	76.75	79.00	76.70	78.25	+2.42%	261,623
2025-11-20	77.75	77.75	76.40	76.40	-0.71%	211,124
2025-11-19	76.80	77.85	76.75	76.95	-0.19%	180,179
2025-11-18	77.15	77.45	76.35	77.10	-0.26%	336,566
2025-11-17	78.95	79.10	77.30	77.30	-1.78%	373,154
2025-11-14	80.15	80.50	78.55	78.70	-2.54%	242,662
2025-11-13	80.95	81.25	79.70	80.75	+0.31%	344,508
2025-11-12	80.80	81.00	80.25	80.50	-0.43%	351,420
2025-11-11	79.30	81.15	79.25	80.85	+1.95%	269,634
2025-11-10	79.40	79.65	78.95	79.30	-0.38%	209,886
2025-11-07	79.65	79.80	79.05	79.60	+0.51%	314,298
2025-11-06	81.25	81.25	79.20	79.20	-1.86%	392,164

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+2.50%). Worst month: Mar (-5.96%). Based on 3 years of daily data (2024–2026).

Jan+2.50%
Feb+2.31%
Mar-5.96%
Apr+1.45%
May+1.32%
Jun+2.21%
Jul+0.22%
Aug+2.06%
Sep+0.83%
Oct+2.01%
Nov-0.23%
Dec+0.53%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Kerry Group's (KRZ.IR) latest close?

98.35 on 2026-10-30, from the Closelook data lake's daily price record.

What is KRZ.IR's 52-week high and low?

100.40 high and 64.30 low over the trailing 52 weeks, as of 2026-10-30.

What is Kerry Group's strongest and weakest month historically?

Historically, KRZ.IR's strongest calendar month has been Jan (average +2.50%) and its weakest Mar (average -5.96%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 616 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KRZ.IR?

Uptrend stack intact: Trades +11.8% vs the 50-day and +25.8% vs the 200-day average, 2% below the 52-week high and +53% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KRZ.IR above its 50-day and 200-day moving averages?

Kerry Group trades 11.8% above its 50-day and 25.8% above its 200-day moving average (5.6% above its 20-day). As of 2026-10-30.