Kering SA (BIT:1KER)
Italy · Delayed Price · Currency is EUR 268.05
-3.80 (-1.40%)
At close: Aug 14, 2026
BIT:1KER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 255.00 | 255.00 | 247.40 | 250.85 | 250.85 | -1.43% | 418 |
| Jul 16, 2026 | 251.50 | 255.20 | 248.80 | 254.50 | 254.50 | 0.59% | 770 |
| Jul 15, 2026 | 255.35 | 255.80 | 248.35 | 253.00 | 253.00 | 3.52% | 1,404 |
| Jul 14, 2026 | 243.55 | 248.65 | 242.45 | 244.40 | 244.40 | -1.73% | 351 |
| Jul 13, 2026 | 248.85 | 250.65 | 247.55 | 248.70 | 248.70 | -0.08% | 695 |
| Jul 10, 2026 | 247.75 | 249.00 | 244.50 | 248.90 | 248.90 | 1.36% | 447 |
| Jul 9, 2026 | 245.15 | 246.05 | 242.35 | 245.55 | 245.55 | 1.93% | 716 |
| Jul 8, 2026 | 249.70 | 250.55 | 239.00 | 240.90 | 240.90 | -4.71% | 1,064 |
| Jul 7, 2026 | 251.90 | 258.05 | 251.90 | 252.80 | 252.80 | 1.24% | 631 |
| Jul 6, 2026 | 250.90 | 253.20 | 245.90 | 249.70 | 249.70 | 0.32% | 870 |
| Jul 3, 2026 | 250.50 | 250.50 | 245.00 | 248.90 | 248.90 | -1.56% | 907 |
| Jul 2, 2026 | 247.10 | 253.60 | 245.95 | 252.85 | 252.85 | 2.97% | 1,149 |
| Jul 1, 2026 | 248.50 | 248.50 | 241.00 | 245.55 | 245.55 | -1.29% | 1,747 |
| Jun 30, 2026 | 259.00 | 260.85 | 244.95 | 248.75 | 248.75 | -6.75% | 2,658 |
| Jun 29, 2026 | 265.90 | 270.05 | 265.80 | 266.75 | 266.75 | -0.02% | 809 |
| Jun 26, 2026 | 269.20 | 269.85 | 264.95 | 266.80 | 266.80 | -0.48% | 156 |
| Jun 25, 2026 | 268.50 | 271.95 | 268.10 | 268.10 | 268.10 | 0.83% | 185 |
| Jun 24, 2026 | 262.90 | 268.30 | 257.55 | 265.90 | 265.90 | 1.31% | 891 |
| Jun 23, 2026 | 263.40 | 266.90 | 262.45 | 262.45 | 262.45 | -2.00% | 704 |
| Jun 22, 2026 | 271.10 | 272.25 | 265.75 | 267.80 | 267.80 | -1.36% | 821 |
| Jun 19, 2026 | 275.25 | 275.60 | 269.35 | 271.50 | 271.50 | -1.86% | 628 |
| Jun 18, 2026 | 264.55 | 276.65 | 264.55 | 276.65 | 276.65 | 4.75% | 2,192 |
| Jun 17, 2026 | 280.00 | 280.00 | 261.95 | 264.10 | 264.10 | -0.77% | 372 |
| Jun 16, 2026 | 262.20 | 266.30 | 259.00 | 266.15 | 266.15 | 1.04% | 728 |
| Jun 15, 2026 | 276.95 | 280.05 | 261.10 | 263.40 | 263.40 | -1.68% | 2,295 |
| Jun 12, 2026 | 259.00 | 276.05 | 259.00 | 267.90 | 267.90 | 3.84% | 2,335 |
| Jun 11, 2026 | 258.65 | 261.75 | 256.35 | 258.00 | 258.00 | 1.18% | 1,417 |
| Jun 10, 2026 | 256.50 | 256.95 | 250.80 | 255.00 | 255.00 | -0.33% | 511 |
| Jun 9, 2026 | 252.00 | 260.60 | 252.00 | 255.85 | 255.85 | 2.05% | 901 |
| Jun 8, 2026 | 247.45 | 252.55 | 247.45 | 250.70 | 250.70 | 1.09% | 544 |