Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 223.30
-2.85 (-1.26%)
At close: Sep 25, 2026
BIT:1KER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 227.30 | 228.20 | 222.70 | 223.30 | 223.30 | -1.26% | 891 |
| Sep 24, 2026 | 227.95 | 228.70 | 225.85 | 226.15 | 226.15 | -0.62% | 141 |
| Sep 23, 2026 | 230.65 | 230.65 | 225.00 | 227.55 | 227.55 | -1.64% | 285 |
| Sep 22, 2026 | 226.00 | 235.35 | 225.55 | 231.35 | 231.35 | 0.87% | 458 |
| Sep 21, 2026 | 227.30 | 229.30 | 225.70 | 229.35 | 229.35 | -1.63% | 2,486 |
| Sep 18, 2026 | 237.90 | 238.60 | 232.60 | 233.15 | 233.15 | -2.55% | 435 |
| Sep 17, 2026 | 239.55 | 243.20 | 237.15 | 239.25 | 239.25 | 0.74% | 265 |
| Sep 16, 2026 | 234.45 | 239.65 | 233.55 | 237.50 | 237.50 | 1.02% | 278 |
| Sep 15, 2026 | 239.10 | 239.10 | 234.50 | 235.10 | 235.10 | -1.03% | 2,519 |
| Sep 14, 2026 | 239.90 | 241.35 | 237.15 | 237.55 | 237.55 | -0.46% | 227 |
| Sep 11, 2026 | 235.90 | 242.15 | 235.00 | 238.65 | 238.65 | 1.83% | 532 |
| Sep 10, 2026 | 232.40 | 235.60 | 230.75 | 234.35 | 234.35 | 0.58% | 461 |
| Sep 9, 2026 | 238.45 | 241.45 | 231.45 | 233.00 | 233.00 | -4.49% | 2,017 |
| Sep 8, 2026 | 240.00 | 251.65 | 238.90 | 243.95 | 243.95 | 1.12% | 1,525 |
| Sep 7, 2026 | 241.35 | 242.65 | 240.05 | 241.25 | 241.25 | -1.59% | 973 |
| Sep 4, 2026 | 247.85 | 247.85 | 243.35 | 245.15 | 245.15 | 0.14% | 499 |
| Sep 3, 2026 | 249.65 | 249.65 | 241.45 | 244.80 | 244.80 | -1.29% | 1,924 |
| Sep 2, 2026 | 245.00 | 249.55 | 241.80 | 248.00 | 248.00 | 0.34% | 1,265 |
| Sep 1, 2026 | 251.60 | 252.20 | 245.50 | 247.15 | 247.15 | -2.64% | 2,017 |
| Aug 31, 2026 | 254.35 | 254.65 | 253.10 | 253.85 | 253.85 | -0.18% | 201 |
| Aug 28, 2026 | 253.45 | 257.35 | 253.45 | 254.30 | 254.30 | 1.86% | 633 |
| Aug 27, 2026 | 253.70 | 253.70 | 247.95 | 249.65 | 249.65 | -0.78% | 818 |
| Aug 26, 2026 | 250.30 | 253.20 | 250.30 | 251.60 | 251.60 | 1.78% | 428 |
| Aug 25, 2026 | 256.20 | 256.20 | 246.80 | 247.20 | 247.20 | -3.42% | 1,204 |
| Aug 24, 2026 | 255.30 | 257.00 | 255.05 | 255.95 | 255.95 | 1.11% | 365 |
| Aug 21, 2026 | 250.50 | 253.55 | 250.50 | 253.15 | 253.15 | 1.06% | 301 |
| Aug 20, 2026 | 260.60 | 260.60 | 250.50 | 250.50 | 250.50 | -3.49% | 747 |
| Aug 19, 2026 | 255.55 | 260.60 | 255.50 | 259.55 | 259.55 | 1.27% | 273 |
| Aug 18, 2026 | 256.90 | 256.95 | 252.35 | 256.30 | 256.30 | -0.21% | 654 |
| Aug 17, 2026 | 269.30 | 269.30 | 256.00 | 256.85 | 256.85 | -4.18% | 1,374 |
| Aug 14, 2026 | 271.20 | 271.25 | 265.30 | 268.05 | 268.05 | -1.40% | 493 |
| Aug 13, 2026 | 274.60 | 276.70 | 272.00 | 271.85 | 271.85 | -1.15% | 565 |
| Aug 12, 2026 | 279.85 | 279.85 | 271.10 | 275.00 | 275.00 | -3.49% | 1,476 |
| Aug 11, 2026 | 284.00 | 288.75 | 284.00 | 284.95 | 284.95 | 0.39% | 324 |
| Aug 10, 2026 | 296.00 | 296.00 | 282.80 | 283.85 | 283.85 | -1.17% | 1,247 |
| Aug 7, 2026 | 287.65 | 292.70 | 286.35 | 287.20 | 287.20 | -0.88% | 965 |
| Aug 6, 2026 | 290.15 | 293.50 | 287.65 | 289.75 | 289.75 | 2.66% | 1,172 |
| Aug 5, 2026 | 279.00 | 284.30 | 274.65 | 282.25 | 282.25 | 1.07% | 707 |
| Aug 4, 2026 | 283.30 | 284.85 | 278.00 | 279.25 | 279.25 | -3.54% | 1,691 |
| Aug 3, 2026 | 289.85 | 292.10 | 284.30 | 289.50 | 289.50 | 1.74% | 658 |
| Jul 31, 2026 | 287.70 | 292.00 | 284.25 | 284.55 | 284.55 | -1.79% | 1,029 |
| Jul 30, 2026 | 289.90 | 291.55 | 283.60 | 289.75 | 289.75 | 0.61% | 1,761 |
| Jul 29, 2026 | 265.05 | 289.55 | 265.05 | 288.00 | 288.00 | 15.27% | 10,922 |
| Jul 28, 2026 | 248.65 | 249.95 | 244.65 | 249.85 | 249.85 | 2.46% | 914 |
| Jul 27, 2026 | 244.50 | 249.30 | 243.00 | 243.85 | 243.85 | 1.16% | 1,224 |
| Jul 24, 2026 | 237.30 | 240.95 | 236.35 | 241.05 | 241.05 | 0.98% | 733 |
| Jul 23, 2026 | 247.30 | 248.75 | 237.80 | 238.70 | 238.70 | -4.81% | 918 |
| Jul 22, 2026 | 249.00 | 251.15 | 245.10 | 250.75 | 250.75 | -0.02% | 742 |
| Jul 21, 2026 | 251.75 | 255.10 | 250.20 | 250.80 | 250.80 | -1.20% | 960 |
| Jul 20, 2026 | 249.90 | 257.60 | 249.90 | 253.85 | 253.85 | 1.20% | 650 |