Kering SA (EPA:KER)
France · Delayed Price · Currency is EUR 228.20
+4.85 (2.17%)
Sep 28, 2026, 5:35 PM CET
Kering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 226.75 | 228.20 | 222.40 | 228.20 | 228.20 | 2.17% | 270,120 |
| Sep 25, 2026 | 227.05 | 228.70 | 222.35 | 223.35 | 223.35 | -1.06% | 372,882 |
| Sep 24, 2026 | 227.75 | 229.00 | 225.60 | 225.75 | 225.75 | -0.68% | 289,683 |
| Sep 23, 2026 | 230.90 | 233.15 | 224.90 | 227.30 | 227.30 | -2.03% | 272,541 |
| Sep 22, 2026 | 229.00 | 235.60 | 225.65 | 232.00 | 232.00 | 1.47% | 415,674 |
| Sep 21, 2026 | 228.80 | 229.50 | 225.45 | 228.65 | 228.65 | -1.87% | 373,926 |
| Sep 18, 2026 | 238.30 | 239.25 | 232.10 | 233.00 | 233.00 | -2.75% | 855,478 |
| Sep 17, 2026 | 239.25 | 243.50 | 237.05 | 239.60 | 239.60 | 0.67% | 282,801 |
| Sep 16, 2026 | 235.20 | 240.05 | 233.45 | 238.00 | 238.00 | 1.56% | 352,483 |
| Sep 15, 2026 | 236.60 | 239.25 | 234.10 | 234.35 | 234.35 | -1.53% | 211,833 |
| Sep 14, 2026 | 237.30 | 241.45 | 235.90 | 238.00 | 238.00 | -0.25% | 227,239 |
| Sep 11, 2026 | 235.50 | 242.75 | 235.10 | 238.60 | 238.60 | 1.90% | 290,231 |
| Sep 10, 2026 | 232.35 | 235.95 | 230.25 | 234.15 | 234.15 | 0.82% | 338,509 |
| Sep 9, 2026 | 240.05 | 241.75 | 231.00 | 232.25 | 232.25 | -4.97% | 405,559 |
| Sep 8, 2026 | 240.35 | 251.90 | 238.60 | 244.40 | 244.40 | 1.24% | 343,452 |
| Sep 7, 2026 | 242.70 | 242.80 | 239.90 | 241.40 | 241.40 | -1.55% | 198,841 |
| Sep 4, 2026 | 245.25 | 247.70 | 243.00 | 245.20 | 245.20 | 0.25% | 254,090 |
| Sep 3, 2026 | 247.30 | 248.90 | 241.40 | 244.60 | 244.60 | -2.02% | 366,837 |
| Sep 2, 2026 | 245.95 | 249.90 | 241.65 | 249.65 | 249.65 | 0.99% | 310,440 |
| Sep 1, 2026 | 252.90 | 253.40 | 245.30 | 247.20 | 247.20 | -2.70% | 319,469 |
| Aug 31, 2026 | 253.25 | 255.40 | 252.50 | 254.05 | 254.05 | -0.06% | 370,419 |
| Aug 28, 2026 | 252.40 | 257.50 | 252.20 | 254.20 | 254.20 | 1.46% | 270,683 |
| Aug 27, 2026 | 250.80 | 252.70 | 247.75 | 250.55 | 250.55 | -0.87% | 559,981 |
| Aug 26, 2026 | 247.85 | 253.40 | 247.85 | 252.75 | 252.75 | 2.25% | 306,043 |
| Aug 25, 2026 | 256.15 | 256.15 | 246.40 | 247.20 | 247.20 | -3.34% | 222,960 |
| Aug 24, 2026 | 254.90 | 257.20 | 254.20 | 255.75 | 255.75 | 0.57% | 151,141 |
| Aug 21, 2026 | 250.60 | 254.30 | 249.60 | 254.30 | 254.30 | 1.48% | 159,288 |
| Aug 20, 2026 | 259.00 | 261.00 | 250.60 | 250.60 | 250.60 | -3.63% | 256,203 |
| Aug 19, 2026 | 255.70 | 261.00 | 254.35 | 260.05 | 260.05 | 1.70% | 209,211 |
| Aug 18, 2026 | 255.50 | 257.55 | 252.05 | 255.70 | 255.70 | -0.54% | 282,950 |
| Aug 17, 2026 | 266.45 | 266.60 | 255.60 | 257.10 | 257.10 | -4.26% | 362,323 |
| Aug 14, 2026 | 270.95 | 271.78 | 264.45 | 268.55 | 268.55 | -0.76% | 261,490 |
| Aug 13, 2026 | 273.60 | 276.90 | 270.60 | 270.60 | 270.60 | -0.79% | 213,806 |
| Aug 12, 2026 | 281.95 | 281.95 | 270.80 | 272.75 | 272.75 | -3.79% | 316,160 |
| Aug 11, 2026 | 283.55 | 289.05 | 282.95 | 283.50 | 283.50 | 0.04% | 200,086 |
| Aug 10, 2026 | 286.20 | 290.40 | 282.40 | 283.40 | 283.40 | -1.13% | 237,529 |
| Aug 7, 2026 | 287.50 | 292.80 | 286.35 | 286.65 | 286.65 | -1.07% | 243,415 |
| Aug 6, 2026 | 286.40 | 293.50 | 286.25 | 289.75 | 289.75 | 1.92% | 256,851 |
| Aug 5, 2026 | 279.10 | 285.20 | 273.65 | 284.30 | 284.30 | 1.79% | 344,393 |
| Aug 4, 2026 | 285.55 | 285.85 | 277.80 | 279.30 | 279.30 | -3.16% | 284,703 |
| Aug 3, 2026 | 283.70 | 292.20 | 283.65 | 288.40 | 288.40 | 1.48% | 305,312 |
| Jul 31, 2026 | 288.15 | 292.40 | 283.85 | 284.20 | 284.20 | -2.22% | 353,608 |
| Jul 30, 2026 | 290.05 | 292.00 | 283.45 | 290.65 | 290.65 | -0.75% | 515,730 |
| Jul 29, 2026 | 275.00 | 292.85 | 271.80 | 292.85 | 292.85 | 16.91% | 1,125,585 |
| Jul 28, 2026 | 245.00 | 250.75 | 244.40 | 250.50 | 250.50 | 3.15% | 317,814 |
| Jul 27, 2026 | 246.00 | 249.50 | 242.85 | 242.85 | 242.85 | 0.23% | 306,797 |
| Jul 24, 2026 | 237.10 | 242.30 | 236.20 | 242.30 | 242.30 | 1.47% | 271,100 |
| Jul 23, 2026 | 248.70 | 248.95 | 237.50 | 238.80 | 238.80 | -4.77% | 391,340 |
| Jul 22, 2026 | 249.95 | 251.35 | 245.10 | 250.75 | 250.75 | -0.08% | 194,829 |
| Jul 21, 2026 | 251.80 | 255.20 | 250.10 | 250.95 | 250.95 | -0.99% | 187,210 |