Kerry Group plc
KRYAFOTCConsumer Defensive● Active
$78.81
$-2.61(-3.21%)
Market Cap$12.6B
P/E Ratio—
52W High$105.32
52W Low$75.595
Kerry Group plc（KRYAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kryaf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$153.20
Aug 2, 2021
-48.6% from here
5-Year Low5Y
$75.60
Apr 13, 2026
+4.2% from low
IPO Priceadj.
$147.45
Jan 8, 2021
-46.6% since IPO
1 Year Ago
$102.53
Jun 9, 2025
-23.1% in 1Y
5 Years Ago
$136.74
Jun 9, 2021
-42.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KRYAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $81.42 | $81.42 | $81.42 | $81.42 | $81.42 | 0K | +0.00% |
| Jun 4, 2026 | $81.42 | $81.42 | $81.42 | $81.42 | $81.42 | 0K | +0.00% |
| Jun 3, 2026 | $81.41 | $81.41 | $81.41 | $81.41 | $81.41 | 3K | +0.00% |
| Jun 2, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| Jun 1, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 29, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 28, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 27, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 26, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 22, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 21, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 20, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 19, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 0K | +0.00% |
| May 18, 2026 | $85.70 | $85.70 | $85.70 | $85.70 | $85.70 | 0K | +0.00% |
| May 15, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 0K | +0.00% |
| May 14, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 0K | +0.00% |
| May 13, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 0K | +0.00% |
| May 12, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 0K | +0.00% |
| May 11, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 0K | +0.00% |
| May 8, 2026 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · KRYAF
Jan 1 → Dec 31 · 6 years2026-10.9%$91.42 → $81.42
-10.9%
2025-3.0%$94.27 → $91.42
-3.0%
2024+10.9%$85.00 → $94.27
+10.9%
2023-3.9%$88.45 → $85.00
-3.9%
2022-29.8%$128.12 → $90.00
-29.8%
2021-6.3%$136.74 → $128.12
-6.3%
Best Year2024 · +10.9%
Worst Year2022 · -29.8%
Positive Years1 / 6
Avg Annual Return-7.2%
6Y Total Return-40.5%
6Y CAGR~-8.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in KRYAF?
If you invested $1,000 in KRYAF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$534
Total Return-46.6%
CAGR~-11.8% / yr
Profit$-466
Based on Jan 8, 2021 · $147.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kerry Group plc（KRYAF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $78.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KRYAF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KRYAF 历史股价FMP 日线复权 OHLCV