Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 302.95
+3.10 (1.03%)
At close: Dec 30, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 298.65 | 303.20 | 298.20 | 302.95 | 302.95 | 1.03% | 306 |
| Dec 29, 2025 | 307.00 | 307.00 | 298.95 | 299.85 | 299.85 | 0.02% | 233 |
| Dec 23, 2025 | 305.40 | 305.40 | 299.70 | 299.80 | 299.80 | -1.51% | 679 |
| Dec 22, 2025 | 302.30 | 306.50 | 302.00 | 304.40 | 304.40 | -0.28% | 633 |
| Dec 19, 2025 | 309.40 | 309.40 | 299.80 | 305.25 | 305.25 | -2.48% | 846 |
| Dec 18, 2025 | 311.40 | 313.55 | 305.90 | 313.00 | 313.00 | 0.11% | 966 |
| Dec 17, 2025 | 309.00 | 315.50 | 307.00 | 312.65 | 312.65 | 1.16% | 1,586 |
| Dec 16, 2025 | 306.70 | 309.00 | 302.75 | 309.05 | 309.05 | 1.96% | 954 |
| Dec 15, 2025 | 299.95 | 307.70 | 299.95 | 303.10 | 303.10 | 2.31% | 1,103 |
| Dec 12, 2025 | 293.50 | 298.50 | 293.00 | 296.25 | 296.25 | 1.47% | 775 |
| Dec 11, 2025 | 289.80 | 292.90 | 286.25 | 291.95 | 291.95 | 1.14% | 737 |
| Dec 10, 2025 | 285.80 | 290.45 | 283.65 | 288.65 | 288.65 | 0.93% | 623 |
| Dec 9, 2025 | 291.85 | 291.85 | 283.45 | 286.00 | 286.00 | -1.99% | 1,601 |
| Dec 8, 2025 | 294.25 | 295.55 | 291.05 | 291.80 | 291.80 | -1.45% | 321 |
| Dec 5, 2025 | 293.60 | 298.15 | 292.50 | 296.10 | 296.10 | -0.08% | 494 |
| Dec 4, 2025 | 295.10 | 296.35 | 291.35 | 296.35 | 296.35 | 1.32% | 349 |
| Dec 3, 2025 | 290.85 | 293.95 | 286.20 | 292.50 | 292.50 | -0.76% | 676 |
| Dec 2, 2025 | 300.85 | 301.10 | 294.90 | 294.75 | 294.75 | -1.44% | 323 |
| Dec 1, 2025 | 290.80 | 299.25 | 290.80 | 299.05 | 299.05 | 1.89% | 456 |
| Nov 28, 2025 | 297.85 | 297.85 | 293.80 | 293.50 | 293.50 | -0.86% | 553 |
| Nov 27, 2025 | 298.85 | 298.85 | 295.50 | 296.05 | 296.05 | -1.20% | 526 |
| Nov 26, 2025 | 301.70 | 302.70 | 297.15 | 299.65 | 299.65 | 0.49% | 348 |
| Nov 25, 2025 | 298.15 | 299.55 | 293.60 | 298.20 | 298.20 | 0.40% | 520 |
| Nov 24, 2025 | 299.10 | 299.10 | 294.00 | 297.00 | 297.00 | 0.29% | 524 |
| Nov 21, 2025 | 289.30 | 301.00 | 289.05 | 296.15 | 296.15 | 0.73% | 1,544 |
| Nov 20, 2025 | 300.15 | 302.95 | 293.00 | 294.00 | 294.00 | -1.59% | 1,435 |
| Nov 19, 2025 | 307.45 | 307.45 | 297.45 | 298.75 | 298.75 | -2.80% | 2,064 |
| Nov 18, 2025 | 309.30 | 310.35 | 306.00 | 307.35 | 307.35 | -2.09% | 1,168 |
| Nov 17, 2025 | 320.00 | 320.00 | 314.35 | 313.90 | 313.90 | -1.40% | 338 |
| Nov 14, 2025 | 319.00 | 322.00 | 313.65 | 318.35 | 318.35 | -0.33% | 1,042 |
| Nov 13, 2025 | 317.70 | 325.00 | 317.65 | 319.40 | 319.40 | 1.35% | 3,014 |
| Nov 12, 2025 | 318.90 | 320.50 | 315.20 | 315.15 | 315.15 | -0.14% | 1,660 |
| Nov 11, 2025 | 310.35 | 317.65 | 310.15 | 315.60 | 315.60 | 1.66% | 2,217 |
| Nov 10, 2025 | 307.05 | 311.20 | 305.25 | 310.45 | 310.45 | 3.54% | 2,517 |
| Nov 7, 2025 | 291.20 | 300.00 | 291.20 | 299.85 | 299.85 | 3.13% | 1,028 |
| Nov 6, 2025 | 302.60 | 302.60 | 290.15 | 290.75 | 290.75 | -3.90% | 1,834 |
| Nov 5, 2025 | 305.00 | 305.35 | 293.85 | 302.55 | 302.55 | 0.02% | 935 |
| Nov 4, 2025 | 298.75 | 302.95 | 297.00 | 302.50 | 302.50 | -1.03% | 3,429 |
| Nov 3, 2025 | 308.00 | 309.20 | 304.05 | 305.65 | 305.65 | -0.36% | 1,517 |
| 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 |