Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 212.05
+2.25 (1.07%)
Last updated: Aug 7, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 213.50 | 213.50 | 208.65 | 213.25 | - | 0.16% | 705 |
| Aug 11, 2025 | 217.25 | 217.25 | 212.90 | 212.90 | - | -1.28% | 297 |
| Aug 8, 2025 | 213.45 | 216.15 | 212.00 | 215.65 | - | 0.82% | 377 |
| Aug 7, 2025 | 209.05 | 216.10 | 208.85 | 213.90 | - | 1.95% | 665 |
| Aug 6, 2025 | 212.00 | 212.00 | 207.70 | 209.80 | - | -1.34% | 1,033 |
| Aug 5, 2025 | 216.60 | 216.60 | 211.10 | 212.65 | - | -0.95% | 1,035 |
| Aug 4, 2025 | 217.80 | 217.80 | 211.65 | 214.70 | - | -0.16% | 472 |
| Aug 1, 2025 | 216.25 | 217.75 | 212.70 | 215.05 | - | -0.85% | 2,005 |
| Jul 31, 2025 | 214.10 | 220.25 | 213.80 | 216.90 | - | 0.25% | 796 |
| Jul 30, 2025 | 214.70 | 223.50 | 214.70 | 216.35 | - | 1.48% | 6,173 |
| Jul 29, 2025 | 216.20 | 218.00 | 213.20 | 213.20 | - | -1.20% | 1,536 |
| Jul 28, 2025 | 223.35 | 225.70 | 215.80 | 215.80 | - | 0.35% | 2,315 |
| Jul 25, 2025 | 212.00 | 222.35 | 206.80 | 215.05 | - | 1.27% | 3,420 |
| Jul 24, 2025 | 214.70 | 217.95 | 210.85 | 212.35 | - | -0.84% | 4,198 |
| Jul 23, 2025 | 208.20 | 214.15 | 207.35 | 214.15 | - | 5.86% | 4,594 |
| Jul 22, 2025 | 197.00 | 204.50 | 197.00 | 202.30 | - | 2.47% | 2,115 |
| Jul 21, 2025 | 196.44 | 199.00 | 195.58 | 197.42 | - | 0.32% | 766 |
| Jul 18, 2025 | 195.60 | 199.20 | 194.98 | 196.80 | - | 2.29% | 1,352 |
| Jul 17, 2025 | 193.60 | 194.06 | 190.62 | 192.40 | - | -0.54% | 742 |
| Jul 16, 2025 | 194.78 | 194.78 | 190.22 | 193.44 | - | -1.66% | 1,521 |
| Jul 15, 2025 | 197.06 | 199.90 | 196.68 | 196.70 | - | -0.01% | 1,354 |
| Jul 14, 2025 | 194.96 | 196.98 | 194.00 | 196.72 | - | -0.66% | 786 |
| Jul 11, 2025 | 204.10 | 204.10 | 198.02 | 198.02 | - | -3.87% | 1,768 |
| Jul 10, 2025 | 201.40 | 207.00 | 201.40 | 206.00 | - | 3.23% | 2,116 |
| Jul 9, 2025 | 204.00 | 204.00 | 195.34 | 199.56 | - | 0.62% | 638 |
| Jul 8, 2025 | 196.04 | 199.72 | 195.00 | 198.34 | - | 1.17% | 460 |
| Jul 7, 2025 | 196.18 | 197.18 | 194.80 | 196.04 | - | -1.14% | 782 |
| Jul 4, 2025 | 196.80 | 198.88 | 194.22 | 198.30 | - | -0.55% | 996 |
| Jul 3, 2025 | 204.75 | 204.75 | 198.60 | 199.40 | - | -1.56% | 2,669 |
| Jul 2, 2025 | 196.58 | 203.25 | 195.60 | 202.55 | - | 3.98% | 7,160 |
| Jul 1, 2025 | 185.24 | 194.82 | 184.50 | 194.80 | - | 4.91% | 2,631 |
| Jun 30, 2025 | 184.34 | 188.58 | 184.34 | 185.68 | - | 0.44% | 2,716 |
| Jun 27, 2025 | 180.16 | 185.10 | 178.72 | 184.86 | - | 5.88% | 1,366 |
| Jun 26, 2025 | 178.66 | 178.80 | 173.58 | 174.60 | - | -1.30% | 1,435 |
| Jun 25, 2025 | 179.28 | 179.96 | 176.90 | 176.90 | - | 1.49% | 719 |
| Jun 24, 2025 | 182.30 | 184.00 | 174.30 | 174.30 | - | -1.20% | 2,320 |
| Jun 23, 2025 | 177.48 | 178.28 | 173.00 | 176.42 | - | -1.42% | 1,430 |
| Jun 20, 2025 | 176.02 | 181.62 | 176.02 | 178.96 | - | 2.19% | 2,372 |
| Jun 19, 2025 | 180.48 | 180.48 | 172.70 | 175.12 | - | -2.77% | 2,912 |
| Jun 18, 2025 | 185.26 | 187.26 | 177.66 | 180.10 | - | -5.75% | 4,562 |
| Jun 17, 2025 | 190.44 | 193.98 | 181.92 | 191.08 | - | -0.99% | 4,629 |
| Jun 16, 2025 | 181.48 | 196.28 | 180.00 | 193.00 | - | 13.52% | 11,169 |
| Jun 13, 2025 | 171.86 | 172.38 | 170.02 | 170.02 | - | -2.90% | 973 |
| Jun 12, 2025 | 180.00 | 180.00 | 173.98 | 175.10 | - | -2.97% | 887 |
| Jun 11, 2025 | 183.50 | 186.92 | 180.00 | 180.46 | - | 0.06% | 1,749 |
| Jun 10, 2025 | 177.58 | 181.92 | 177.20 | 180.36 | - | 1.57% | 1,189 |
| Jun 9, 2025 | 174.50 | 178.50 | 173.82 | 177.58 | - | 2.35% | 672 |
| Jun 6, 2025 | 174.70 | 175.74 | 172.28 | 173.50 | - | -0.98% | 333 |
| Jun 5, 2025 | 177.88 | 178.28 | 173.90 | 175.22 | - | -0.64% | 1,734 |
| Jun 4, 2025 | 170.80 | 176.40 | 170.80 | 176.34 | - | 2.57% | 290 |