Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 280.70
+6.40 (2.33%)
Last updated: Jan 22, 2026, 9:29 AM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 282.80 | 284.00 | 280.65 | 280.70 | - | 2.33% | 221 |
| Jan 21, 2026 | 273.70 | 276.40 | 272.00 | 274.30 | 274.30 | 0.85% | 1,250 |
| Jan 20, 2026 | 273.25 | 274.20 | 266.40 | 272.00 | 272.00 | -1.72% | 2,833 |
| Jan 19, 2026 | 280.05 | 283.05 | 275.60 | 276.75 | 276.75 | -3.84% | 3,184 |
| Jan 16, 2026 | 299.95 | 299.95 | 287.60 | 287.80 | 287.80 | -4.37% | 3,271 |
| Jan 15, 2026 | 318.30 | 319.85 | 298.80 | 300.95 | 300.95 | -3.23% | 4,765 |
| Jan 14, 2026 | 308.85 | 318.45 | 308.00 | 311.00 | 311.00 | 0.88% | 1,328 |
| Jan 13, 2026 | 314.00 | 314.70 | 308.55 | 308.30 | 308.30 | -1.94% | 735 |
| Jan 12, 2026 | 318.15 | 320.60 | 313.05 | 314.40 | 313.15 | -0.98% | 1,922 |
| Jan 9, 2026 | 313.00 | 320.00 | 313.00 | 317.50 | 316.24 | 2.80% | 3,877 |
| Jan 8, 2026 | 301.45 | 309.00 | 300.80 | 308.85 | 307.62 | 1.40% | 1,196 |
| Jan 7, 2026 | 313.35 | 313.35 | 296.80 | 304.60 | 303.39 | -4.02% | 3,574 |
| Jan 6, 2026 | 304.05 | 317.70 | 303.75 | 317.35 | 316.09 | 4.68% | 930 |
| Jan 5, 2026 | 307.80 | 311.40 | 300.00 | 303.15 | 301.95 | -0.43% | 796 |
| Jan 2, 2026 | 302.20 | 306.25 | 302.20 | 304.45 | 303.24 | 0.50% | 393 |
| Dec 30, 2025 | 298.65 | 303.20 | 298.20 | 302.95 | 301.75 | 1.03% | 306 |
| Dec 29, 2025 | 307.00 | 307.00 | 298.95 | 299.85 | 298.66 | 0.02% | 233 |
| Dec 23, 2025 | 305.40 | 305.40 | 299.70 | 299.80 | 298.61 | -1.51% | 679 |
| Dec 22, 2025 | 302.30 | 306.50 | 302.00 | 304.40 | 303.19 | -0.28% | 633 |
| Dec 19, 2025 | 309.40 | 309.40 | 299.80 | 305.25 | 304.04 | -2.48% | 846 |
| Dec 18, 2025 | 311.40 | 313.55 | 305.90 | 313.00 | 311.76 | 0.11% | 966 |
| Dec 17, 2025 | 309.00 | 315.50 | 307.00 | 312.65 | 311.41 | 1.16% | 1,586 |
| Dec 16, 2025 | 306.70 | 309.00 | 302.75 | 309.05 | 307.82 | 1.96% | 954 |
| Dec 15, 2025 | 299.95 | 307.70 | 299.95 | 303.10 | 301.90 | 2.31% | 1,103 |
| Dec 12, 2025 | 293.50 | 298.50 | 293.00 | 296.25 | 295.07 | 1.47% | 775 |
| Dec 11, 2025 | 289.80 | 292.90 | 286.25 | 291.95 | 290.79 | 1.14% | 737 |
| Dec 10, 2025 | 285.80 | 290.45 | 283.65 | 288.65 | 287.50 | 0.93% | 623 |
| Dec 9, 2025 | 291.85 | 291.85 | 283.45 | 286.00 | 284.86 | -1.99% | 1,601 |
| Dec 8, 2025 | 294.25 | 295.55 | 291.05 | 291.80 | 290.64 | -1.45% | 321 |
| Dec 5, 2025 | 293.60 | 298.15 | 292.50 | 296.10 | 294.92 | -0.08% | 494 |
| Dec 4, 2025 | 295.10 | 296.35 | 291.35 | 296.35 | 295.17 | 1.32% | 349 |
| Dec 3, 2025 | 290.85 | 293.95 | 286.20 | 292.50 | 291.34 | -0.76% | 676 |
| Dec 2, 2025 | 300.85 | 301.10 | 294.90 | 294.75 | 293.58 | -1.44% | 323 |
| Dec 1, 2025 | 290.80 | 299.25 | 290.80 | 299.05 | 297.86 | 1.89% | 456 |
| Nov 28, 2025 | 297.85 | 297.85 | 293.80 | 293.50 | 292.33 | -0.86% | 553 |
| Nov 27, 2025 | 298.85 | 298.85 | 295.50 | 296.05 | 294.87 | -1.20% | 526 |
| Nov 26, 2025 | 301.70 | 302.70 | 297.15 | 299.65 | 298.46 | 0.49% | 348 |
| Nov 25, 2025 | 298.15 | 299.55 | 293.60 | 298.20 | 297.02 | 0.40% | 520 |
| Nov 24, 2025 | 299.10 | 299.10 | 294.00 | 297.00 | 295.82 | 0.29% | 524 |
| Nov 21, 2025 | 289.30 | 301.00 | 289.05 | 296.15 | 294.97 | 0.73% | 1,544 |
| Nov 20, 2025 | 300.15 | 302.95 | 293.00 | 294.00 | 292.83 | -1.59% | 1,435 |
| Nov 19, 2025 | 307.45 | 307.45 | 297.45 | 298.75 | 297.56 | -2.80% | 2,064 |
| Nov 18, 2025 | 309.30 | 310.35 | 306.00 | 307.35 | 306.13 | -2.09% | 1,168 |
| Nov 17, 2025 | 320.00 | 320.00 | 314.35 | 313.90 | 312.65 | -1.40% | 338 |
| Nov 14, 2025 | 319.00 | 322.00 | 313.65 | 318.35 | 317.09 | -0.33% | 1,042 |
| Nov 13, 2025 | 317.70 | 325.00 | 317.65 | 319.40 | 318.13 | 1.35% | 3,014 |
| Nov 12, 2025 | 318.90 | 320.50 | 315.20 | 315.15 | 313.90 | -0.14% | 1,660 |
| Nov 11, 2025 | 310.35 | 317.65 | 310.15 | 315.60 | 314.35 | 1.66% | 2,217 |
| Nov 10, 2025 | 307.05 | 311.20 | 305.25 | 310.45 | 309.22 | 3.54% | 2,517 |
| Nov 7, 2025 | 291.20 | 300.00 | 291.20 | 299.85 | 298.66 | 3.13% | 1,028 |