Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	303.25	304.25	298.75	299.00	297.81	-1.52%	120,906
Dec 24, 2025	297.65	303.60	296.60	303.60	302.39	1.39%	41,102
Dec 23, 2025	303.90	304.20	299.40	299.45	298.26	-1.87%	152,951
Dec 22, 2025	301.00	307.05	300.95	305.15	303.94	0.86%	148,585
Dec 19, 2025	308.30	310.40	299.45	302.55	301.35	-2.50%	520,990
Dec 18, 2025	311.25	313.65	305.30	310.30	309.07	-0.86%	300,235
Dec 17, 2025	306.35	315.75	305.75	313.00	311.75	1.00%	274,078
Dec 16, 2025	300.45	309.90	299.65	309.90	308.67	1.92%	293,577
Dec 15, 2025	296.30	307.90	296.30	304.05	302.84	2.65%	315,115
Dec 12, 2025	293.40	299.00	292.90	296.20	295.02	1.49%	213,413
Dec 11, 2025	290.00	293.10	285.50	291.85	290.69	1.06%	236,965
Dec 10, 2025	287.50	291.90	283.50	288.80	287.65	0.80%	205,975
Dec 9, 2025	291.50	292.20	283.45	286.50	285.36	-1.85%	254,221
Dec 8, 2025	294.30	295.70	291.05	291.90	290.74	-1.22%	116,147
Dec 5, 2025	293.25	299.15	291.95	295.50	294.32	0.05%	145,449
Dec 4, 2025	296.00	296.05	290.70	295.35	294.18	0.49%	217,700
Dec 3, 2025	290.65	294.05	285.70	293.90	292.73	-0.20%	180,645
Dec 2, 2025	299.20	301.40	294.50	294.50	293.33	-1.67%	152,138
Dec 1, 2025	291.00	299.50	289.95	299.50	298.31	2.29%	231,504
Nov 28, 2025	296.80	298.75	292.80	292.80	291.64	-1.15%	190,307
Nov 27, 2025	298.90	299.55	294.85	296.20	295.02	-0.89%	115,442
Nov 26, 2025	301.05	303.00	296.80	298.85	297.66	0.17%	198,482
Nov 25, 2025	297.70	300.05	293.40	298.35	297.16	0.91%	162,567
Nov 24, 2025	299.05	299.85	294.00	295.65	294.47	-0.19%	412,760
Nov 21, 2025	289.45	301.35	287.00	296.20	295.02	0.54%	432,119
Nov 20, 2025	300.00	303.30	292.85	294.60	293.43	-0.72%	304,444
Nov 19, 2025	306.60	307.45	296.75	296.75	295.57	-4.21%	398,457
Nov 18, 2025	310.00	310.80	305.85	309.80	308.57	-1.16%	312,027
Nov 17, 2025	316.60	319.70	312.65	313.45	312.20	-2.23%	171,534