Skip to main content
logo
Kering SA (BIT:1KER)
Italy flag Italy · Delayed Price · Currency is EUR
249.25
+0.45 (0.18%)
Last updated: May 28, 2026, 2:25 PM CET

BIT:1KER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026243.85251.95243.85251.95-4.63%119
May 26, 2026242.75244.65240.30240.80240.80-2.73%995
May 25, 2026243.60248.50243.60247.55247.551.96%486
May 22, 2026250.70250.70240.30242.80242.80-0.82%544
May 21, 2026248.75248.75241.35244.80244.80-1.53%691
May 20, 2026239.05251.35238.40248.60248.602.98%606
May 19, 2026238.85244.00238.85241.40241.401.11%499
May 18, 2026233.15241.70230.00238.75238.750.82%2,053
May 15, 2026241.55242.15236.40236.80236.80-3.11%973
May 14, 2026242.05244.25238.45244.40244.401.92%354
May 13, 2026238.05240.45235.25239.80239.800.59%638
May 12, 2026241.65244.15237.35238.40238.40-0.02%653
May 11, 2026245.90245.90236.45238.45238.45-3.40%792
May 8, 2026244.35247.55242.55246.85246.85-0.36%390
May 7, 2026244.85254.30243.60247.75247.751.89%2,529
May 6, 2026231.05244.90231.05243.15243.156.46%2,648
May 5, 2026225.70229.70225.70228.40228.400.73%883
May 4, 2026239.10239.10225.85226.75226.75-2.31%1,869
Apr 30, 2026231.35233.55230.00232.10232.100.04%233
Apr 29, 2026235.00235.00229.95232.00232.00-2.50%2,371
Apr 28, 2026242.50244.40237.05237.95237.95-2.22%933
Apr 27, 2026241.70244.50240.50243.35243.350.91%420
Apr 24, 2026235.65241.90233.80241.15241.151.17%1,460
Apr 23, 2026237.00240.45233.55238.35238.350.78%1,725
Apr 22, 2026243.45243.90235.75236.50236.50-2.79%1,863
Apr 21, 2026246.50248.70243.10243.30243.30-2.11%1,074
Apr 20, 2026255.80255.80247.00248.55248.55-2.01%1,490
Apr 17, 2026246.80257.45245.80253.65253.652.28%6,942
Apr 16, 2026258.60258.60242.50248.00248.00-3.88%9,313
Apr 15, 2026281.15281.15250.70258.00258.00-8.23%10,292
Apr 14, 2026272.75282.00272.75281.15281.152.57%763
Apr 13, 2026265.40274.10264.90274.10274.10-0.99%865
Apr 10, 2026276.05281.75276.05276.85276.850.98%1,062
Apr 9, 2026276.05276.05270.00274.15274.15-0.99%302
Apr 8, 2026275.45280.00265.05276.90276.907.24%1,938
Apr 7, 2026268.30268.30260.40258.20258.20-2.44%234
Apr 2, 2026261.20266.65259.00264.65264.650.13%298
Apr 1, 2026266.00267.00261.00264.30264.302.70%1,034
Mar 31, 2026253.65258.00253.20257.35257.351.08%74
Mar 30, 2026246.95254.40246.95254.60254.602.21%279
Mar 27, 2026248.00249.20246.45249.10249.10-1.58%277
Mar 26, 2026256.60260.40253.10253.10253.100.92%440
Mar 25, 2026252.20255.00249.55250.80250.801.62%687
Mar 24, 2026249.10250.85245.90246.80246.801.11%133
Mar 23, 2026229.15249.00229.10244.10244.105.28%1,043
Mar 20, 2026237.05237.05231.50231.85231.85-0.41%590
Mar 19, 2026239.70240.20232.55232.80232.80-4.77%1,192
Mar 18, 2026249.40251.30241.10244.45244.45-1.05%838
Mar 17, 2026246.00247.95243.30247.05247.05-1.18%577
Mar 16, 2026250.40252.60246.90250.00250.000.77%532