Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 254.10
+0.25 (0.10%)
Last updated: Mar 4, 2026, 1:53 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 265.95 | 267.35 | 253.30 | 253.85 | 253.85 | -5.98% | 1,711 |
| Mar 2, 2026 | 276.70 | 277.90 | 268.55 | 270.00 | 270.00 | -6.05% | 2,514 |
| Feb 27, 2026 | 289.05 | 295.40 | 283.40 | 287.40 | 287.40 | -0.78% | 691 |
| Feb 26, 2026 | 291.10 | 291.10 | 284.95 | 289.65 | 289.65 | 0.71% | 379 |
| Feb 25, 2026 | 283.20 | 287.65 | 280.75 | 287.60 | 287.60 | 0.40% | 536 |
| Feb 24, 2026 | 285.05 | 291.00 | 285.05 | 286.45 | 286.45 | 0.19% | 346 |
| Feb 23, 2026 | 277.05 | 290.00 | 277.05 | 285.90 | 285.90 | 2.79% | 1,372 |
| Feb 20, 2026 | 282.95 | 282.95 | 275.10 | 278.15 | 278.15 | 1.55% | 1,779 |
| Feb 19, 2026 | 274.95 | 274.95 | 269.00 | 273.90 | 273.90 | -1.17% | 488 |
| Feb 18, 2026 | 272.20 | 276.00 | 271.65 | 277.15 | 277.15 | 1.39% | 483 |
| Feb 17, 2026 | 270.10 | 275.10 | 270.10 | 273.35 | 273.35 | 0.40% | 936 |
| Feb 16, 2026 | 284.35 | 284.35 | 271.30 | 272.25 | 272.25 | -3.85% | 287 |
| Feb 13, 2026 | 279.20 | 286.30 | 278.85 | 283.15 | 283.15 | 1.40% | 496 |
| Feb 12, 2026 | 283.55 | 286.30 | 278.95 | 279.25 | 279.25 | 0.49% | 594 |
| Feb 11, 2026 | 283.85 | 286.60 | 276.85 | 277.90 | 277.90 | -2.87% | 1,144 |
| Feb 10, 2026 | 285.00 | 297.00 | 276.65 | 286.10 | 286.10 | 10.25% | 6,645 |
| Feb 9, 2026 | 261.20 | 265.80 | 258.60 | 259.50 | 259.50 | 0.82% | 1,126 |
| Feb 6, 2026 | 253.65 | 257.90 | 245.75 | 257.40 | 257.40 | -0.83% | 2,350 |
| Feb 5, 2026 | 265.85 | 265.85 | 256.45 | 259.55 | 259.55 | -1.82% | 1,655 |
| Feb 4, 2026 | 258.40 | 264.70 | 258.40 | 264.35 | 264.35 | 2.70% | 505 |
| Feb 3, 2026 | 261.05 | 261.05 | 257.30 | 257.40 | 257.40 | -0.69% | 537 |
| Feb 2, 2026 | 263.75 | 263.75 | 260.10 | 259.20 | 259.20 | -1.80% | 516 |
| Jan 30, 2026 | 264.95 | 265.20 | 263.15 | 263.95 | 263.95 | 0.36% | 732 |
| Jan 29, 2026 | 267.20 | 269.00 | 261.50 | 263.00 | 263.00 | -0.94% | 940 |
| Jan 28, 2026 | 273.00 | 273.00 | 258.85 | 265.50 | 265.50 | -3.31% | 1,954 |
| Jan 27, 2026 | 278.05 | 278.05 | 272.55 | 274.60 | 274.60 | 0.24% | 523 |
| Jan 26, 2026 | 275.05 | 276.25 | 273.60 | 273.95 | 273.95 | -0.24% | 336 |
| Jan 23, 2026 | 277.20 | 279.35 | 275.00 | 274.60 | 274.60 | -2.23% | 733 |
| Jan 22, 2026 | 282.80 | 284.00 | 278.40 | 280.85 | 280.85 | 2.39% | 1,268 |
| 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 |