Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	217.00	218.75	212.60	216.15	216.15	-0.16%	409,309
Jul 31, 2025	213.55	220.50	211.10	216.50	216.50	0.28%	425,929
Jul 30, 2025	218.80	223.95	215.25	215.90	215.90	1.62%	431,811
Jul 29, 2025	216.65	218.55	212.05	212.45	212.45	-1.60%	345,978
Jul 28, 2025	223.50	225.80	215.40	215.90	215.90	-2.66%	323,930
Jul 25, 2025	207.50	222.25	206.10	221.80	221.80	4.43%	529,043
Jul 24, 2025	215.00	218.15	210.50	212.40	212.40	-0.09%	378,038
Jul 23, 2025	207.55	213.35	206.45	212.60	212.60	4.94%	454,907
Jul 22, 2025	197.12	204.40	196.66	202.60	202.60	2.67%	320,448
Jul 21, 2025	197.02	199.08	195.10	197.34	197.34	-	152,164
Jul 18, 2025	195.08	200.10	194.44	197.34	197.34	2.57%	301,617
Jul 17, 2025	193.52	194.48	190.56	192.40	192.40	0.10%	205,400
Jul 16, 2025	194.96	194.96	190.24	192.20	192.20	-2.27%	329,658
Jul 15, 2025	196.96	200.10	196.40	196.66	196.66	-0.16%	176,452
Jul 14, 2025	195.50	196.98	194.06	196.98	196.98	-0.86%	258,952
Jul 11, 2025	204.00	204.05	197.80	198.68	198.68	-3.74%	302,829
Jul 10, 2025	201.15	207.30	200.60	206.40	206.40	3.30%	383,156
Jul 9, 2025	197.92	201.45	195.16	199.80	199.80	0.91%	304,792
Jul 8, 2025	196.08	200.10	194.60	198.00	198.00	1.33%	223,115
Jul 7, 2025	197.74	197.74	194.52	195.40	195.40	-1.38%	219,798
Jul 4, 2025	197.10	198.70	193.68	198.14	198.14	-0.15%	245,695
Jul 3, 2025	204.40	205.00	198.22	198.44	198.44	-2.08%	325,972
Jul 2, 2025	197.76	203.50	195.40	202.65	202.65	3.65%	441,552
Jul 1, 2025	184.06	195.52	183.62	195.52	195.52	5.94%	472,237
Jun 30, 2025	184.84	188.60	183.52	184.56	184.56	0.20%	435,348
Jun 27, 2025	176.80	185.22	176.72	184.20	184.20	5.57%	443,921
Jun 26, 2025	177.38	179.50	173.22	174.48	174.48	-1.32%	323,945
Jun 25, 2025	178.50	180.42	176.82	176.82	176.82	-2.03%	302,898
Jun 24, 2025	182.16	184.16	176.26	180.48	180.48	2.84%	383,084
Jun 23, 2025	177.66	178.76	172.28	175.50	175.50	-1.97%	425,385
Jun 20, 2025	176.00	181.96	175.80	179.02	179.02	2.36%	2,725,434
Jun 19, 2025	177.74	179.04	172.50	174.90	174.90	-3.19%	380,347
Jun 18, 2025	184.88	187.30	177.10	180.66	180.66	-2.35%	400,634
Jun 17, 2025	188.14	193.86	181.66	185.00	185.00	-4.09%	653,289
Jun 16, 2025	181.20	196.44	180.72	192.88	192.88	11.76%	1,039,550
Jun 13, 2025	170.40	172.64	170.28	172.58	172.58	-1.19%	330,565
Jun 12, 2025	177.90	178.78	173.58	174.66	174.66	-3.13%	368,535
Jun 11, 2025	183.92	187.14	180.10	180.30	180.30	-0.89%	270,144
Jun 10, 2025	176.02	182.14	176.02	181.92	181.92	2.35%	317,429
Jun 9, 2025	172.72	179.02	172.72	177.74	177.74	2.50%	218,438
Jun 6, 2025	174.38	175.90	171.74	173.40	173.40	-1.05%	275,625
Jun 5, 2025	177.26	178.48	173.72	175.24	175.24	-0.43%	276,976
Jun 4, 2025	172.42	176.86	170.50	176.00	176.00	2.68%	282,654
Jun 3, 2025	170.44	172.24	168.60	171.40	171.40	-0.01%	194,053
Jun 2, 2025	168.80	171.46	166.96	171.42	171.42	-0.55%	423,722
May 30, 2025	172.54	175.78	172.36	172.36	172.36	-0.65%	510,311
May 29, 2025	178.08	179.94	172.32	173.48	173.48	-	314,693
May 28, 2025	175.76	175.76	173.46	173.48	173.48	-1.13%	335,198
May 27, 2025	174.66	176.80	172.82	175.46	175.46	0.13%	240,037
May 26, 2025	176.62	176.72	173.22	175.24	175.24	1.12%	141,283