Skip to main content
logo
Kering SA (BIT:1KER)
Italy flag Italy · Delayed Price · Currency is EUR
266.10
-0.05 (-0.02%)
Last updated: Jun 17, 2026, 2:48 PM CET

BIT:1KER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026262.20266.30259.00266.15266.151.04%728
Jun 15, 2026276.95280.05261.10263.40263.40-1.68%2,295
Jun 12, 2026259.00276.05259.00267.90267.903.84%2,335
Jun 11, 2026258.65261.75256.35258.00258.001.18%1,417
Jun 10, 2026256.50256.95250.80255.00255.00-0.33%511
Jun 9, 2026252.00260.60252.00255.85255.852.05%901
Jun 8, 2026247.45252.55247.45250.70250.701.09%544
Jun 5, 2026253.40253.55247.95248.00248.000.34%268
Jun 4, 2026246.75254.00246.00247.15247.150.47%705
Jun 3, 2026254.70254.70244.90246.00246.00-2.65%549
Jun 2, 2026251.95253.10250.00252.70252.703.12%236
Jun 1, 2026254.55258.00247.30247.80245.05-1.84%1,212
May 29, 2026251.65258.00250.25252.45249.651.12%1,702
May 28, 2026249.05253.85246.55249.65246.880.34%1,174
May 27, 2026243.85253.35243.85248.80246.043.32%1,355
May 26, 2026242.75244.65240.30240.80238.13-2.73%995
May 25, 2026243.60248.50243.60247.55244.801.96%486
May 22, 2026250.70250.70240.30242.80240.11-0.82%544
May 21, 2026248.75248.75241.35244.80242.08-1.53%691
May 20, 2026239.05251.35238.40248.60245.842.98%606
May 19, 2026238.85244.00238.85241.40238.721.11%499
May 18, 2026233.15241.70230.00238.75236.100.82%2,053
May 15, 2026241.55242.15236.40236.80234.17-3.11%973
May 14, 2026242.05244.25238.45244.40241.691.92%354
May 13, 2026238.05240.45235.25239.80237.140.59%638
May 12, 2026241.65244.15237.35238.40235.75-0.02%653
May 11, 2026245.90245.90236.45238.45235.80-3.40%792
May 8, 2026244.35247.55242.55246.85244.11-0.36%390
May 7, 2026244.85254.30243.60247.75245.001.89%2,529
May 6, 2026231.05244.90231.05243.15240.456.46%2,648
May 5, 2026225.70229.70225.70228.40225.870.73%883
May 4, 2026239.10239.10225.85226.75224.23-2.31%1,869
Apr 30, 2026231.35233.55230.00232.10229.520.04%233
Apr 29, 2026235.00235.00229.95232.00229.43-2.50%2,371
Apr 28, 2026242.50244.40237.05237.95235.31-2.22%933
Apr 27, 2026241.70244.50240.50243.35240.650.91%420
Apr 24, 2026235.65241.90233.80241.15238.471.17%1,460
Apr 23, 2026237.00240.45233.55238.35235.710.78%1,725
Apr 22, 2026243.45243.90235.75236.50233.88-2.79%1,863
Apr 21, 2026246.50248.70243.10243.30240.60-2.11%1,074
Apr 20, 2026255.80255.80247.00248.55245.79-2.01%1,490
Apr 17, 2026246.80257.45245.80253.65250.842.28%6,942
Apr 16, 2026258.60258.60242.50248.00245.25-3.88%9,313
Apr 15, 2026281.15281.15250.70258.00255.14-8.23%10,292
Apr 14, 2026272.75282.00272.75281.15278.032.57%763
Apr 13, 2026265.40274.10264.90274.10271.06-0.99%865
Apr 10, 2026276.05281.75276.05276.85273.780.98%1,062
Apr 9, 2026276.05276.05270.00274.15271.11-0.99%302
Apr 8, 2026275.45280.00265.05276.90273.837.24%1,938
Apr 7, 2026268.30268.30260.40258.20255.34-2.44%234