Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 247.75
+4.60 (1.89%)
At close: May 7, 2026
BIT:1KER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 231.05 | 244.90 | 231.05 | 243.15 | 243.15 | 6.46% | 2,648 |
| May 5, 2026 | 225.70 | 229.70 | 225.70 | 228.40 | 228.40 | 0.73% | 883 |
| May 4, 2026 | 239.10 | 239.10 | 225.85 | 226.75 | 226.75 | -2.31% | 1,869 |
| Apr 30, 2026 | 231.35 | 233.55 | 230.00 | 232.10 | 232.10 | 0.04% | 233 |
| Apr 29, 2026 | 235.00 | 235.00 | 229.95 | 232.00 | 232.00 | -2.50% | 2,371 |
| Apr 28, 2026 | 242.50 | 244.40 | 237.05 | 237.95 | 237.95 | -2.22% | 933 |
| Apr 27, 2026 | 241.70 | 244.50 | 240.50 | 243.35 | 243.35 | 0.91% | 420 |
| Apr 24, 2026 | 235.65 | 241.90 | 233.80 | 241.15 | 241.15 | 1.17% | 1,460 |
| Apr 23, 2026 | 237.00 | 240.45 | 233.55 | 238.35 | 238.35 | 0.78% | 1,725 |
| Apr 22, 2026 | 243.45 | 243.90 | 235.75 | 236.50 | 236.50 | -2.79% | 1,863 |
| Apr 21, 2026 | 246.50 | 248.70 | 243.10 | 243.30 | 243.30 | -2.11% | 1,074 |
| Apr 20, 2026 | 255.80 | 255.80 | 247.00 | 248.55 | 248.55 | -2.01% | 1,490 |
| Apr 17, 2026 | 246.80 | 257.45 | 245.80 | 253.65 | 253.65 | 2.28% | 6,942 |
| Apr 16, 2026 | 258.60 | 258.60 | 242.50 | 248.00 | 248.00 | -3.88% | 9,313 |
| Apr 15, 2026 | 281.15 | 281.15 | 250.70 | 258.00 | 258.00 | -8.23% | 10,292 |
| Apr 14, 2026 | 272.75 | 282.00 | 272.75 | 281.15 | 281.15 | 2.57% | 763 |
| Apr 13, 2026 | 265.40 | 274.10 | 264.90 | 274.10 | 274.10 | -0.99% | 865 |
| Apr 10, 2026 | 276.05 | 281.75 | 276.05 | 276.85 | 276.85 | 0.98% | 1,062 |
| Apr 9, 2026 | 276.05 | 276.05 | 270.00 | 274.15 | 274.15 | -0.99% | 302 |
| Apr 8, 2026 | 275.45 | 280.00 | 265.05 | 276.90 | 276.90 | 7.24% | 1,938 |
| Apr 7, 2026 | 268.30 | 268.30 | 260.40 | 258.20 | 258.20 | -2.44% | 234 |
| Apr 2, 2026 | 261.20 | 266.65 | 259.00 | 264.65 | 264.65 | 0.13% | 298 |
| Apr 1, 2026 | 266.00 | 267.00 | 261.00 | 264.30 | 264.30 | 2.70% | 1,034 |
| Mar 31, 2026 | 253.65 | 258.00 | 253.20 | 257.35 | 257.35 | 1.08% | 74 |
| Mar 30, 2026 | 246.95 | 254.40 | 246.95 | 254.60 | 254.60 | 2.21% | 279 |
| Mar 27, 2026 | 248.00 | 249.20 | 246.45 | 249.10 | 249.10 | -1.58% | 277 |
| Mar 26, 2026 | 256.60 | 260.40 | 253.10 | 253.10 | 253.10 | 0.92% | 440 |
| Mar 25, 2026 | 252.20 | 255.00 | 249.55 | 250.80 | 250.80 | 1.62% | 687 |
| Mar 24, 2026 | 249.10 | 250.85 | 245.90 | 246.80 | 246.80 | 1.11% | 133 |
| Mar 23, 2026 | 229.15 | 249.00 | 229.10 | 244.10 | 244.10 | 5.28% | 1,043 |
| Mar 20, 2026 | 237.05 | 237.05 | 231.50 | 231.85 | 231.85 | -0.41% | 590 |
| Mar 19, 2026 | 239.70 | 240.20 | 232.55 | 232.80 | 232.80 | -4.77% | 1,192 |
| Mar 18, 2026 | 249.40 | 251.30 | 241.10 | 244.45 | 244.45 | -1.05% | 838 |
| Mar 17, 2026 | 246.00 | 247.95 | 243.30 | 247.05 | 247.05 | -1.18% | 577 |
| Mar 16, 2026 | 250.40 | 252.60 | 246.90 | 250.00 | 250.00 | 0.77% | 532 |
| Mar 13, 2026 | 248.00 | 255.00 | 246.50 | 248.10 | 248.10 | -2.99% | 3,761 |
| Mar 12, 2026 | 255.60 | 257.75 | 251.45 | 255.75 | 255.75 | -2.09% | 1,356 |
| Mar 11, 2026 | 259.20 | 261.80 | 258.10 | 261.20 | 261.20 | -0.80% | 659 |
| Mar 10, 2026 | 263.70 | 264.75 | 258.80 | 263.30 | 263.30 | 3.50% | 1,012 |
| Mar 9, 2026 | 247.50 | 254.00 | 247.25 | 254.40 | 254.40 | -0.49% | 672 |
| Mar 6, 2026 | 260.00 | 262.90 | 254.40 | 255.65 | 255.65 | -0.49% | 474 |
| Mar 5, 2026 | 256.70 | 263.45 | 255.05 | 256.90 | 256.90 | 0.08% | 270 |
| Mar 4, 2026 | 258.00 | 258.00 | 252.10 | 256.70 | 256.70 | 1.12% | 3,153 |
| 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 |