Kering SA (EPA:KER)
France · Delayed Price · Currency is EUR 301.75
-2.55 (-0.84%)
Jan 8, 2026, 12:34 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 300.00 | 302.10 | 300.00 | 301.20 | - | -1.02% | 4,140 |
| Jan 7, 2026 | 314.95 | 314.95 | 296.55 | 304.30 | 304.30 | -3.57% | 366,288 |
| Jan 6, 2026 | 303.25 | 317.85 | 303.05 | 315.55 | 315.55 | 3.46% | 184,229 |
| Jan 5, 2026 | 306.45 | 311.85 | 299.80 | 305.00 | 305.00 | 0.13% | 237,945 |
| Jan 2, 2026 | 300.85 | 306.20 | 300.80 | 304.60 | 304.60 | 1.20% | 140,165 |
| Dec 31, 2025 | 298.70 | 302.25 | 298.70 | 301.00 | 301.00 | 0.17% | 61,824 |
| Dec 30, 2025 | 298.55 | 303.40 | 297.55 | 300.50 | 300.50 | 0.50% | 137,478 |
| Dec 29, 2025 | 303.25 | 304.25 | 298.75 | 299.00 | 299.00 | -1.52% | 120,906 |
| Dec 24, 2025 | 297.65 | 303.60 | 296.60 | 303.60 | 303.60 | 1.39% | 41,102 |
| Dec 23, 2025 | 303.90 | 304.20 | 299.40 | 299.45 | 299.45 | -1.87% | 152,951 |
| Dec 22, 2025 | 301.00 | 307.05 | 300.95 | 305.15 | 305.15 | 0.86% | 148,585 |
| Dec 19, 2025 | 308.30 | 310.40 | 299.45 | 302.55 | 302.55 | -2.50% | 520,990 |
| Dec 18, 2025 | 311.25 | 313.65 | 305.30 | 310.30 | 310.30 | -0.86% | 300,235 |
| Dec 17, 2025 | 306.35 | 315.75 | 305.75 | 313.00 | 313.00 | 1.00% | 274,078 |
| Dec 16, 2025 | 300.45 | 309.90 | 299.65 | 309.90 | 309.90 | 1.92% | 293,577 |
| Dec 15, 2025 | 296.30 | 307.90 | 296.30 | 304.05 | 304.05 | 2.65% | 315,115 |
| Dec 12, 2025 | 293.40 | 299.00 | 292.90 | 296.20 | 296.20 | 1.49% | 213,413 |
| Dec 11, 2025 | 290.00 | 293.10 | 285.50 | 291.85 | 291.85 | 1.06% | 236,965 |
| Dec 10, 2025 | 287.50 | 291.90 | 283.50 | 288.80 | 288.80 | 0.80% | 205,975 |
| Dec 9, 2025 | 291.50 | 292.20 | 283.45 | 286.50 | 286.50 | -1.85% | 254,221 |
| Dec 8, 2025 | 294.30 | 295.70 | 291.05 | 291.90 | 291.90 | -1.22% | 116,147 |
| Dec 5, 2025 | 293.25 | 299.15 | 291.95 | 295.50 | 295.50 | 0.05% | 145,449 |
| Dec 4, 2025 | 296.00 | 296.05 | 290.70 | 295.35 | 295.35 | 0.49% | 217,700 |
| Dec 3, 2025 | 290.65 | 294.05 | 285.70 | 293.90 | 293.90 | -0.20% | 180,645 |
| Dec 2, 2025 | 299.20 | 301.40 | 294.50 | 294.50 | 294.50 | -1.67% | 152,138 |
| Dec 1, 2025 | 291.00 | 299.50 | 289.95 | 299.50 | 299.50 | 2.29% | 231,504 |
| Nov 28, 2025 | 296.80 | 298.75 | 292.80 | 292.80 | 292.80 | -1.15% | 190,307 |
| Nov 27, 2025 | 298.90 | 299.55 | 294.85 | 296.20 | 296.20 | -0.89% | 115,442 |
| Nov 26, 2025 | 301.05 | 303.00 | 296.80 | 298.85 | 298.85 | 0.17% | 198,482 |
| Nov 25, 2025 | 297.70 | 300.05 | 293.40 | 298.35 | 298.35 | 0.91% | 162,567 |
| Nov 24, 2025 | 299.05 | 299.85 | 294.00 | 295.65 | 295.65 | -0.19% | 412,760 |
| Nov 21, 2025 | 289.45 | 301.35 | 287.00 | 296.20 | 296.20 | 0.54% | 432,119 |
| Nov 20, 2025 | 300.00 | 303.30 | 292.85 | 294.60 | 294.60 | -0.72% | 304,444 |
| Nov 19, 2025 | 306.60 | 307.45 | 296.75 | 296.75 | 296.75 | -4.21% | 398,457 |
| Nov 18, 2025 | 310.00 | 310.80 | 305.85 | 309.80 | 309.80 | -1.16% | 312,027 |
| Nov 17, 2025 | 316.60 | 319.70 | 312.65 | 313.45 | 313.45 | -2.23% | 171,534 |
| Nov 14, 2025 | 321.00 | 322.15 | 313.45 | 320.60 | 320.60 | -0.23% | 264,316 |
| Nov 13, 2025 | 316.90 | 325.55 | 316.90 | 321.35 | 321.35 | 2.29% | 277,604 |
| Nov 12, 2025 | 318.90 | 320.90 | 314.15 | 314.15 | 314.15 | -0.79% | 233,823 |
| Nov 11, 2025 | 311.00 | 317.65 | 310.45 | 316.65 | 316.65 | 2.00% | 201,624 |
| Nov 10, 2025 | 307.20 | 311.25 | 304.90 | 310.45 | 310.45 | 3.52% | 228,185 |
| Nov 7, 2025 | 292.10 | 300.15 | 291.40 | 299.90 | 299.90 | 2.92% | 289,804 |
| Nov 6, 2025 | 302.95 | 303.10 | 290.20 | 291.40 | 291.40 | -3.78% | 301,655 |
| Nov 5, 2025 | 294.50 | 305.75 | 293.80 | 302.85 | 302.85 | 0.05% | 216,440 |
| Nov 4, 2025 | 300.60 | 303.45 | 295.00 | 302.70 | 302.70 | -0.62% | 260,695 |
| Nov 3, 2025 | 307.30 | 309.15 | 304.00 | 304.60 | 304.60 | -0.72% | 231,321 |
| Oct 31, 2025 | 309.60 | 312.00 | 303.45 | 306.80 | 306.80 | -2.00% | 350,244 |
| Oct 30, 2025 | 320.50 | 320.80 | 311.60 | 313.05 | 313.05 | -3.94% | 372,033 |
| Oct 29, 2025 | 325.80 | 328.70 | 322.55 | 325.90 | 325.90 | -0.61% | 192,381 |
| Oct 28, 2025 | 327.85 | 331.75 | 326.80 | 327.90 | 327.90 | - | 197,477 |