Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	263.45	265.15	257.80	262.65	262.65	3.10%	251,760
Mar 9, 2026	249.75	254.85	246.50	254.75	254.75	-1.03%	206,180
Mar 6, 2026	260.00	263.45	254.10	257.40	257.40	-0.21%	221,036
Mar 5, 2026	256.10	263.85	254.30	257.95	257.95	0.41%	252,704
Mar 4, 2026	257.80	258.10	251.70	256.90	256.90	1.04%	260,087
Mar 3, 2026	267.05	267.75	252.65	254.25	254.25	-6.35%	361,797
Mar 2, 2026	274.95	279.80	268.10	271.50	271.50	-5.04%	299,425
Feb 27, 2026	288.50	296.80	283.00	285.90	285.90	-0.99%	341,537
Feb 26, 2026	289.00	291.90	284.25	288.75	288.75	0.33%	167,382
Feb 25, 2026	285.00	287.85	279.40	287.80	287.80	0.95%	217,281
Feb 24, 2026	285.00	291.60	284.00	285.10	285.10	-0.49%	208,779
Feb 23, 2026	277.95	290.40	276.45	286.50	286.50	3.06%	298,322
Feb 20, 2026	280.00	283.50	274.55	278.00	278.00	0.91%	332,593
Feb 19, 2026	275.00	276.15	268.80	275.50	275.50	-0.31%	253,437
Feb 18, 2026	273.55	277.35	271.20	276.35	276.35	1.26%	204,043
Feb 17, 2026	271.00	276.25	270.20	272.90	272.90	0.76%	161,506
Feb 16, 2026	285.00	285.35	270.85	270.85	270.85	-4.75%	215,283
Feb 13, 2026	279.85	286.75	277.95	284.35	284.35	1.12%	249,007
Feb 12, 2026	283.50	286.70	277.90	281.20	281.20	0.54%	258,545
Feb 11, 2026	284.15	287.70	276.50	279.70	279.70	-2.88%	274,070
Feb 10, 2026	297.00	297.15	276.30	288.00	288.00	10.90%	770,310
Feb 9, 2026	260.50	266.40	258.40	259.70	259.70	0.64%	289,641
Feb 6, 2026	255.00	258.10	245.15	258.05	258.05	-0.56%	426,114
Feb 5, 2026	265.00	266.20	256.05	259.50	259.50	-1.83%	368,683
Feb 4, 2026	259.85	265.55	258.85	264.35	264.35	2.24%	275,763
Feb 3, 2026	261.85	262.60	256.55	258.55	258.55	-	251,043
Feb 2, 2026	263.35	264.20	258.55	258.55	258.55	-2.12%	244,972
Jan 30, 2026	265.05	265.80	262.65	264.15	264.15	0.55%	183,544
Jan 29, 2026	268.75	269.65	261.25	262.70	262.70	-1.31%	277,683
Jan 28, 2026	267.55	270.30	258.55	266.20	266.20	-3.02%	371,966
Jan 27, 2026	277.95	279.35	272.05	274.50	274.50	0.73%	237,774
Jan 26, 2026	275.00	276.40	272.50	272.50	272.50	-0.89%	161,296
Jan 23, 2026	277.40	279.90	274.40	274.95	274.95	-1.82%	181,772
Jan 22, 2026	282.75	284.05	278.10	280.05	280.05	1.95%	226,653
Jan 21, 2026	273.70	276.90	271.80	274.70	274.70	1.87%	177,571
Jan 20, 2026	274.00	274.00	266.05	269.65	269.65	-2.60%	326,197
Jan 19, 2026	279.50	282.75	275.45	276.85	276.85	-4.10%	344,406
Jan 16, 2026	299.05	301.55	287.30	288.70	288.70	-4.21%	333,465
Jan 15, 2026	315.55	319.80	298.30	301.40	301.40	-3.16%	353,718
Jan 14, 2026	309.10	319.00	307.20	311.25	311.25	0.65%	199,222
Jan 13, 2026	312.70	315.45	308.05	309.25	309.25	-1.59%	132,055
Jan 12, 2026	318.00	320.50	312.50	314.25	313.00	-0.99%	117,540
Jan 9, 2026	312.10	320.25	311.95	317.40	316.14	2.45%	264,068
Jan 8, 2026	300.00	310.20	300.00	309.80	308.57	1.81%	158,379
Jan 7, 2026	314.95	314.95	296.55	304.30	303.09	-3.57%	366,288
Jan 6, 2026	303.25	317.85	303.05	315.55	314.29	3.46%	184,229
Jan 5, 2026	306.45	311.85	299.80	305.00	303.79	0.13%	237,945
Jan 2, 2026	300.85	306.20	300.80	304.60	303.39	1.20%	140,165
Dec 31, 2025	298.70	302.25	298.70	301.00	299.80	0.17%	61,824
Dec 30, 2025	298.55	303.40	297.55	300.50	299.30	0.50%	137,478