Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 267.35
-2.25 (-0.83%)
Last updated: Sep 22, 2025, 9:38 AM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 218.75 | 225.50 | 217.50 | 225.00 | 225.00 | 2.48% | 866 |
| Aug 21, 2025 | 221.00 | 221.00 | 217.15 | 219.55 | 219.55 | -1.01% | 748 |
| Aug 20, 2025 | 215.15 | 222.25 | 214.70 | 221.80 | 221.80 | 2.16% | 884 |
| Aug 19, 2025 | 209.30 | 218.25 | 209.30 | 217.10 | 217.10 | 3.18% | 846 |
| Aug 18, 2025 | 211.35 | 211.35 | 209.35 | 210.40 | 210.40 | -0.61% | 215 |
| Aug 14, 2025 | 217.55 | 217.55 | 211.00 | 211.70 | 211.70 | -2.80% | 611 |
| Aug 13, 2025 | 214.65 | 217.75 | 214.65 | 217.80 | 217.80 | 2.13% | 804 |
| Aug 12, 2025 | 213.50 | 213.50 | 208.65 | 213.25 | 213.25 | 0.16% | 705 |
| Aug 11, 2025 | 217.25 | 217.25 | 213.00 | 212.90 | 212.90 | -1.28% | 297 |
| Aug 8, 2025 | 213.45 | 216.15 | 212.00 | 215.65 | 215.65 | 0.82% | 377 |
| Aug 7, 2025 | 209.05 | 216.10 | 208.85 | 213.90 | 213.90 | 1.95% | 665 |
| Aug 6, 2025 | 212.00 | 212.00 | 207.70 | 209.80 | 209.80 | -1.34% | 1,033 |
| Aug 5, 2025 | 216.60 | 216.60 | 211.10 | 212.65 | 212.65 | -0.95% | 1,035 |
| Aug 4, 2025 | 217.80 | 217.80 | 211.65 | 214.70 | 214.70 | -0.16% | 472 |
| Aug 1, 2025 | 216.25 | 217.75 | 212.70 | 215.05 | 215.05 | -0.85% | 2,005 |
| Jul 31, 2025 | 214.10 | 220.25 | 213.80 | 216.90 | 216.90 | 0.25% | 796 |
| Jul 30, 2025 | 214.70 | 223.50 | 214.70 | 216.35 | 216.35 | 1.48% | 6,173 |
| Jul 29, 2025 | 216.20 | 218.00 | 213.25 | 213.20 | 213.20 | -1.20% | 1,536 |
| Jul 28, 2025 | 223.35 | 225.70 | 215.95 | 215.80 | 215.80 | 0.35% | 2,315 |
| Jul 25, 2025 | 212.00 | 222.35 | 206.80 | 215.05 | 215.05 | 1.27% | 3,420 |
| Jul 24, 2025 | 214.70 | 217.95 | 210.85 | 212.35 | 212.35 | -0.84% | 4,198 |
| Jul 23, 2025 | 208.20 | 214.15 | 207.35 | 214.15 | 214.15 | 5.86% | 4,594 |
| Jul 22, 2025 | 197.00 | 204.50 | 197.00 | 202.30 | 202.30 | 2.47% | 2,115 |
| Jul 21, 2025 | 196.44 | 199.00 | 195.58 | 197.42 | 197.42 | 0.32% | 766 |
| Jul 18, 2025 | 195.60 | 199.20 | 194.98 | 196.80 | 196.80 | 2.29% | 1,352 |
| Jul 17, 2025 | 193.60 | 194.06 | 190.62 | 192.40 | 192.40 | -0.54% | 742 |
| Jul 16, 2025 | 194.78 | 194.78 | 190.22 | 193.44 | 193.44 | -1.66% | 1,521 |
| Jul 15, 2025 | 197.06 | 199.90 | 196.68 | 196.70 | 196.70 | -0.01% | 1,354 |
| Jul 14, 2025 | 194.96 | 196.98 | 194.00 | 196.72 | 196.72 | -0.66% | 786 |
| Jul 11, 2025 | 204.10 | 204.10 | 198.08 | 198.02 | 198.02 | -3.87% | 1,768 |