Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	290.05	290.05	288.70	288.70	-	-1.42%	6,066
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
Jul 20, 2026	250.35	257.85	250.35	253.45	253.45	0.46%	275,314
Jul 17, 2026	252.30	255.50	247.00	252.30	252.30	-1.21%	246,409
Jul 16, 2026	250.00	255.50	248.50	255.40	255.40	0.89%	252,684
Jul 15, 2026	251.35	256.15	248.35	253.15	253.15	3.64%	338,467
Jul 14, 2026	246.30	248.70	242.20	244.25	244.25	-2.44%	209,339
Jul 13, 2026	247.75	251.10	246.50	250.35	250.35	0.74%	209,458
Jul 10, 2026	246.35	249.25	244.50	248.50	248.50	1.10%	186,538
Jul 9, 2026	243.60	246.55	242.35	245.80	245.80	2.57%	201,696
Jul 8, 2026	250.40	251.25	238.75	239.65	239.65	-4.98%	346,089
Jul 7, 2026	252.00	258.40	251.65	252.20	252.20	1.00%	212,380
Jul 6, 2026	249.45	253.30	245.55	249.70	249.70	0.50%	248,119
Jul 3, 2026	251.10	251.35	244.10	248.45	248.45	-1.62%	155,979
Jul 2, 2026	245.80	253.75	245.80	252.55	252.55	2.77%	271,855
Jul 1, 2026	249.40	249.65	240.75	245.75	245.75	-0.63%	292,529
Jun 30, 2026	258.90	261.05	244.55	247.30	247.30	-6.91%	486,846
Jun 29, 2026	266.65	270.25	264.00	265.65	265.65	-0.52%	219,208
Jun 26, 2026	266.00	270.45	264.30	267.05	267.05	-0.32%	235,802
Jun 25, 2026	267.75	272.95	264.50	267.90	267.90	0.96%	276,029
Jun 24, 2026	260.10	268.70	257.30	265.35	265.35	0.97%	373,722
Jun 23, 2026	263.25	267.25	262.80	262.80	262.80	-1.24%	240,712
Jun 22, 2026	271.10	273.40	265.50	266.10	266.10	-2.15%	414,926
Jun 19, 2026	275.00	277.00	268.75	271.95	271.95	-1.66%	636,099
Jun 18, 2026	263.30	277.10	261.95	276.55	276.55	4.40%	485,447
Jun 17, 2026	265.20	267.90	261.15	264.90	264.90	-0.17%	220,870
Jun 16, 2026	261.95	267.25	258.70	265.35	265.35	1.01%	217,643
Jun 15, 2026	280.00	280.70	260.95	262.70	262.70	-2.11%	403,015
Jun 12, 2026	268.00	276.25	266.20	268.35	268.35	3.53%	462,393
Jun 11, 2026	252.20	261.80	249.75	259.20	259.20	1.25%	474,888
Jun 10, 2026	257.45	258.10	250.15	256.00	256.00	0.31%	296,807
Jun 9, 2026	249.50	261.30	248.50	255.20	255.20	2.49%	349,089
Jun 8, 2026	244.50	253.10	243.25	249.00	249.00	-0.18%	285,394
Jun 5, 2026	251.05	253.95	246.60	249.45	249.45	0.16%	220,710
Jun 4, 2026	244.75	254.80	244.75	249.05	249.05	2.05%	227,049
Jun 3, 2026	252.40	254.60	244.05	244.05	244.05	-4.07%	264,877
Jun 2, 2026	248.05	254.40	248.05	254.40	254.40	3.84%	291,032
Jun 1, 2026	254.75	258.80	247.20	247.75	245.00	-2.98%	318,313
May 29, 2026	253.55	258.15	249.20	255.35	252.52	1.75%	426,469
May 28, 2026	247.25	254.95	246.40	250.95	248.16	0.22%	213,838
May 27, 2026	244.00	253.50	244.00	250.40	247.62	4.44%	492,150
May 26, 2026	244.65	245.35	239.75	239.75	237.09	-3.05%	223,406
May 25, 2026	244.35	248.75	243.20	247.30	244.55	2.19%	194,173
May 22, 2026	250.00	252.00	240.40	242.00	239.31	-1.06%	218,604