Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 328.20
-6.80 (-2.03%)
Last updated: Oct 27, 2025, 5:29 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 309.75 | 311.65 | 303.55 | 306.75 | 306.75 | -2.00% | 3,237 |
| Oct 30, 2025 | 319.65 | 320.35 | 312.10 | 313.00 | 313.00 | -3.91% | 2,753 |
| Oct 29, 2025 | 326.25 | 328.15 | 322.80 | 325.75 | 325.75 | -0.96% | 2,364 |
| Oct 28, 2025 | 328.55 | 331.50 | 326.90 | 328.90 | 328.90 | 0.21% | 901 |
| Oct 27, 2025 | 332.50 | 333.65 | 326.90 | 328.20 | 328.20 | -2.03% | 1,557 |
| Oct 24, 2025 | 339.55 | 340.00 | 327.45 | 335.00 | 335.00 | -2.30% | 4,470 |
| Oct 23, 2025 | 337.05 | 353.50 | 336.05 | 342.90 | 342.90 | 8.10% | 12,651 |
| Oct 22, 2025 | 323.25 | 323.25 | 314.40 | 317.20 | 317.20 | -2.40% | 2,377 |
| Oct 21, 2025 | 325.05 | 330.00 | 323.15 | 325.00 | 325.00 | 0.20% | 4,613 |
| Oct 20, 2025 | 317.00 | 325.95 | 317.00 | 324.35 | 324.35 | 4.92% | 5,650 |
| Oct 17, 2025 | 305.25 | 310.90 | 303.10 | 309.15 | 309.15 | 0.11% | 2,109 |
| Oct 16, 2025 | 308.55 | 310.85 | 302.75 | 308.80 | 308.80 | -1.97% | 2,888 |
| Oct 15, 2025 | 310.40 | 324.00 | 309.95 | 315.00 | 315.00 | 5.18% | 5,751 |
| Oct 14, 2025 | 301.20 | 301.90 | 295.55 | 299.50 | 299.50 | -1.07% | 4,348 |
| Oct 13, 2025 | 311.05 | 317.25 | 297.25 | 302.75 | 302.75 | -1.51% | 5,912 |
| Oct 10, 2025 | 313.25 | 322.15 | 307.40 | 307.40 | 307.40 | -1.73% | 5,397 |
| Oct 9, 2025 | 320.00 | 321.45 | 312.30 | 312.80 | 312.80 | -1.09% | 4,575 |
| Oct 8, 2025 | 305.55 | 317.55 | 305.55 | 316.25 | 316.25 | 2.25% | 6,432 |
| Oct 7, 2025 | 299.30 | 314.00 | 297.20 | 309.30 | 309.30 | 5.87% | 8,014 |
| Oct 6, 2025 | 295.35 | 295.40 | 287.00 | 292.15 | 292.15 | -1.63% | 3,009 |
| Oct 3, 2025 | 288.85 | 297.25 | 286.55 | 297.00 | 297.00 | 3.13% | 3,295 |
| Oct 2, 2025 | 286.70 | 289.30 | 286.15 | 288.00 | 288.00 | 1.64% | 2,549 |
| Oct 1, 2025 | 283.05 | 284.45 | 276.55 | 283.35 | 283.35 | 0.57% | 1,403 |
| Sep 30, 2025 | 287.50 | 288.20 | 280.30 | 281.75 | 281.75 | -1.50% | 2,569 |
| Sep 29, 2025 | 277.20 | 286.75 | 275.40 | 286.05 | 286.05 | 4.53% | 5,039 |
| Sep 26, 2025 | 273.65 | 273.70 | 268.00 | 273.65 | 273.65 | 1.24% | 2,818 |
| Sep 25, 2025 | 272.80 | 274.90 | 270.30 | 270.30 | 270.30 | -1.35% | 2,640 |
| Sep 24, 2025 | 271.90 | 274.20 | 270.65 | 274.00 | 274.00 | 1.01% | 1,740 |
| Sep 23, 2025 | 267.30 | 275.05 | 265.60 | 271.25 | 271.25 | 2.46% | 2,239 |
| Sep 22, 2025 | 267.90 | 268.80 | 262.55 | 264.75 | 264.75 | -1.80% | 2,918 |
| Sep 19, 2025 | 269.70 | 275.50 | 269.40 | 269.60 | 269.60 | -0.52% | 3,659 |
| Sep 18, 2025 | 267.00 | 271.25 | 265.75 | 271.00 | 271.00 | 1.56% | 3,019 |
| Sep 17, 2025 | 263.95 | 268.05 | 262.95 | 266.85 | 266.85 | 0.70% | 2,955 |
| Sep 16, 2025 | 258.20 | 266.60 | 258.20 | 265.00 | 265.00 | 3.98% | 7,944 |
| Sep 15, 2025 | 243.00 | 255.30 | 242.25 | 254.85 | 254.85 | 5.18% | 4,429 |
| Sep 12, 2025 | 239.50 | 243.20 | 236.80 | 242.30 | 242.30 | 0.87% | 1,486 |
| Sep 11, 2025 | 239.55 | 242.00 | 236.00 | 240.20 | 240.20 | 2.91% | 3,038 |
| Sep 10, 2025 | 232.75 | 233.70 | 229.15 | 233.40 | 233.40 | -0.26% | 1,147 |
| Sep 9, 2025 | 239.70 | 240.75 | 232.10 | 234.00 | 234.00 | -2.03% | 1,672 |
| Sep 8, 2025 | 238.10 | 238.85 | 235.70 | 238.85 | 238.85 | 2.66% | 1,321 |
| Sep 5, 2025 | 233.00 | 239.25 | 232.65 | 232.65 | 232.65 | -0.02% | 1,354 |
| Sep 4, 2025 | 236.20 | 239.80 | 231.50 | 232.70 | 232.70 | -1.42% | 1,000 |
| Sep 3, 2025 | 239.80 | 239.80 | 235.00 | 236.05 | 236.05 | -0.78% | 1,305 |
| Sep 2, 2025 | 247.00 | 247.00 | 234.90 | 237.90 | 237.90 | 3.57% | 3,512 |
| Sep 1, 2025 | 230.60 | 233.50 | 229.15 | 229.70 | 229.70 | -0.54% | 367 |
| Aug 29, 2025 | 234.55 | 234.55 | 230.00 | 230.95 | 230.95 | -1.53% | 985 |
| Aug 28, 2025 | 231.45 | 239.85 | 231.45 | 234.55 | 234.55 | 2.74% | 2,327 |
| Aug 27, 2025 | 226.00 | 231.50 | 226.00 | 228.30 | 228.30 | 1.24% | 2,112 |
| Aug 26, 2025 | 221.55 | 228.60 | 221.00 | 225.50 | 225.50 | 0.56% | 1,185 |
| Aug 25, 2025 | 223.45 | 227.70 | 221.50 | 224.25 | 224.25 | -0.33% | 1,333 |