Skip to main content
logo
Kering SA (EPA:KER)
France flag France · Delayed Price · Currency is EUR
271.95
-4.60 (-1.66%)
Jun 19, 2026, 5:35 PM CET

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026275.00277.00271.70271.95--1.66%46,787
Jun 18, 2026263.30277.10261.95276.55276.554.40%485,447
Jun 17, 2026265.20267.90261.15264.90264.90-0.17%220,870
Jun 16, 2026261.95267.25258.70265.35265.351.01%217,643
Jun 15, 2026280.00280.70260.95262.70262.70-2.11%403,015
Jun 12, 2026268.00276.25266.20268.35268.353.53%462,393
Jun 11, 2026252.20261.80249.75259.20259.201.25%474,888
Jun 10, 2026257.45258.10250.15256.00256.000.31%296,807
Jun 9, 2026249.50261.30248.50255.20255.202.49%349,089
Jun 8, 2026244.50253.10243.25249.00249.00-0.18%285,394
Jun 5, 2026251.05253.95246.60249.45249.450.16%220,710
Jun 4, 2026244.75254.80244.75249.05249.052.05%227,049
Jun 3, 2026252.40254.60244.05244.05244.05-4.07%264,877
Jun 2, 2026248.05254.40248.05254.40254.403.84%291,032
Jun 1, 2026254.75258.80247.20247.75245.00-2.98%318,313
May 29, 2026253.55258.15249.20255.35252.521.75%426,469
May 28, 2026247.25254.95246.40250.95248.160.22%213,838
May 27, 2026244.00253.50244.00250.40247.624.44%492,150
May 26, 2026244.65245.35239.75239.75237.09-3.05%223,406
May 25, 2026244.35248.75243.20247.30244.552.19%194,173
May 22, 2026250.00252.00240.40242.00239.31-1.06%218,604
May 21, 2026247.70249.05241.35244.60241.88-1.43%182,278
May 20, 2026239.95252.40238.15248.15245.402.86%237,405
May 19, 2026239.00244.30238.43241.25238.570.73%165,612
May 18, 2026232.30242.00229.90239.50236.841.12%252,535
May 15, 2026241.50242.80236.35236.85234.22-3.07%206,537
May 14, 2026241.55244.60238.20244.35241.641.56%156,755
May 13, 2026238.65240.60235.05240.60237.930.63%169,906
May 12, 2026240.90244.50237.05239.10236.450.25%237,605
May 11, 2026244.05245.15236.20238.50235.85-3.01%300,658
May 8, 2026244.50247.75243.10245.90243.17-0.36%185,108
May 7, 2026244.50254.55243.30246.80244.061.46%403,712
May 6, 2026231.00245.25230.20243.25240.556.74%403,293
May 5, 2026226.95230.05225.10227.90225.370.29%298,559
May 4, 2026229.00232.40225.60227.25224.73-2.32%422,204
Apr 30, 2026230.70234.10229.40232.65230.070.04%299,419
Apr 29, 2026234.95235.25229.55232.55229.97-1.50%224,672
Apr 28, 2026243.05244.80236.10236.10233.48-3.14%206,799
Apr 27, 2026239.40245.15238.20243.75241.041.54%225,245
Apr 24, 2026235.75242.20233.70240.05237.390.80%232,759
Apr 23, 2026237.70241.45233.05238.15235.510.02%241,351
Apr 22, 2026243.25244.15235.55238.10235.46-2.10%283,563
Apr 21, 2026245.35249.00242.65243.20240.50-2.01%259,602
Apr 20, 2026247.75251.75246.70248.20245.45-2.13%273,566
Apr 17, 2026246.40257.45245.65253.60250.793.01%429,576
Apr 16, 2026259.35259.35242.45246.20243.47-3.07%737,976
Apr 15, 2026266.60266.60250.10254.00251.18-9.29%747,311
Apr 14, 2026274.75282.10271.20280.00276.892.92%281,770
Apr 13, 2026266.15274.20265.45272.05269.03-1.59%298,071
Apr 10, 2026276.45282.05275.90276.45273.380.73%243,179