Kering SA (EPA:KER)
France · Delayed Price · Currency is EUR 248.20
-5.40 (-2.13%)
Apr 20, 2026, 5:35 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 247.75 | 251.75 | 246.70 | 248.20 | 248.20 | -2.13% | 273,566 |
| Apr 17, 2026 | 246.40 | 257.45 | 245.65 | 253.60 | 253.60 | 3.01% | 429,576 |
| Apr 16, 2026 | 259.35 | 259.35 | 242.45 | 246.20 | 246.20 | -3.07% | 737,976 |
| Apr 15, 2026 | 266.60 | 266.60 | 250.10 | 254.00 | 254.00 | -9.29% | 747,311 |
| Apr 14, 2026 | 274.75 | 282.10 | 271.20 | 280.00 | 280.00 | 2.92% | 281,770 |
| Apr 13, 2026 | 266.15 | 274.20 | 265.45 | 272.05 | 272.05 | -1.59% | 298,071 |
| Apr 10, 2026 | 276.45 | 282.05 | 275.90 | 276.45 | 276.45 | 0.73% | 243,179 |
| Apr 9, 2026 | 275.15 | 277.15 | 269.80 | 274.45 | 274.45 | -1.01% | 292,401 |
| Apr 8, 2026 | 275.00 | 280.75 | 272.10 | 277.25 | 277.25 | 7.57% | 445,682 |
| Apr 7, 2026 | 266.30 | 268.10 | 255.80 | 257.75 | 257.75 | -2.83% | 264,080 |
| Apr 2, 2026 | 261.25 | 266.80 | 258.35 | 265.25 | 265.25 | 0.78% | 201,440 |
| Apr 1, 2026 | 265.05 | 267.20 | 259.90 | 263.20 | 263.20 | 2.57% | 309,006 |
| Mar 31, 2026 | 252.95 | 259.15 | 250.35 | 256.60 | 256.60 | 0.04% | 237,822 |
| Mar 30, 2026 | 248.05 | 256.50 | 246.35 | 256.50 | 256.50 | 3.30% | 220,666 |
| Mar 27, 2026 | 252.45 | 252.50 | 245.70 | 248.30 | 248.30 | -1.55% | 246,502 |
| Mar 26, 2026 | 250.00 | 260.90 | 249.80 | 252.20 | 252.20 | 0.06% | 289,393 |
| Mar 25, 2026 | 251.00 | 255.35 | 249.15 | 252.05 | 252.05 | 1.65% | 278,975 |
| Mar 24, 2026 | 247.60 | 251.25 | 245.55 | 247.95 | 247.95 | 1.12% | 277,307 |
| Mar 23, 2026 | 229.65 | 250.00 | 227.15 | 245.20 | 245.20 | 4.72% | 343,547 |
| Mar 20, 2026 | 236.05 | 237.05 | 231.50 | 234.15 | 234.15 | 0.67% | 629,161 |
| Mar 19, 2026 | 240.05 | 240.70 | 232.25 | 232.60 | 232.60 | -4.55% | 340,433 |
| Mar 18, 2026 | 249.90 | 251.25 | 240.60 | 243.70 | 243.70 | -1.58% | 211,011 |
| Mar 17, 2026 | 248.00 | 249.35 | 243.40 | 247.60 | 247.60 | -0.84% | 226,590 |
| Mar 16, 2026 | 250.50 | 253.40 | 246.00 | 249.70 | 249.70 | 0.40% | 151,772 |
| Mar 13, 2026 | 252.00 | 255.05 | 246.20 | 248.70 | 248.70 | -2.76% | 261,385 |
| Mar 12, 2026 | 256.70 | 257.80 | 250.95 | 255.75 | 255.75 | -1.52% | 258,651 |
| Mar 11, 2026 | 258.70 | 262.15 | 257.20 | 259.70 | 259.70 | -1.12% | 186,448 |
| Mar 10, 2026 | 263.45 | 265.15 | 257.80 | 262.65 | 262.65 | 3.10% | 251,760 |
| Mar 9, 2026 | 249.75 | 254.85 | 246.50 | 254.75 | 254.75 | -1.03% | 206,180 |
| Mar 6, 2026 | 260.00 | 263.45 | 254.10 | 257.40 | 257.40 | -0.21% | 221,036 |
| Mar 5, 2026 | 256.10 | 263.85 | 254.30 | 257.95 | 257.95 | 0.41% | 252,704 |
| Mar 4, 2026 | 257.80 | 258.10 | 251.70 | 256.90 | 256.90 | 1.04% | 260,087 |
| Mar 3, 2026 | 267.05 | 267.75 | 252.65 | 254.25 | 254.25 | -6.35% | 361,797 |
| Mar 2, 2026 | 274.95 | 279.80 | 268.10 | 271.50 | 271.50 | -5.04% | 299,425 |
| Feb 27, 2026 | 288.50 | 296.80 | 283.00 | 285.90 | 285.90 | -0.99% | 341,537 |
| Feb 26, 2026 | 289.00 | 291.90 | 284.25 | 288.75 | 288.75 | 0.33% | 167,382 |
| Feb 25, 2026 | 285.00 | 287.85 | 279.40 | 287.80 | 287.80 | 0.95% | 217,281 |
| Feb 24, 2026 | 285.00 | 291.60 | 284.00 | 285.10 | 285.10 | -0.49% | 208,779 |
| Feb 23, 2026 | 277.95 | 290.40 | 276.45 | 286.50 | 286.50 | 3.06% | 298,322 |
| Feb 20, 2026 | 280.00 | 283.50 | 274.55 | 278.00 | 278.00 | 0.91% | 332,593 |
| Feb 19, 2026 | 275.00 | 276.15 | 268.80 | 275.50 | 275.50 | -0.31% | 253,437 |
| Feb 18, 2026 | 273.55 | 277.35 | 271.20 | 276.35 | 276.35 | 1.26% | 204,043 |
| Feb 17, 2026 | 271.00 | 276.25 | 270.20 | 272.90 | 272.90 | 0.76% | 161,506 |
| Feb 16, 2026 | 285.00 | 285.35 | 270.85 | 270.85 | 270.85 | -4.75% | 215,283 |
| Feb 13, 2026 | 279.85 | 286.75 | 277.95 | 284.35 | 284.35 | 1.12% | 249,007 |
| Feb 12, 2026 | 283.50 | 286.70 | 277.90 | 281.20 | 281.20 | 0.54% | 258,545 |
| Feb 11, 2026 | 284.15 | 287.70 | 276.50 | 279.70 | 279.70 | -2.88% | 274,070 |
| Feb 10, 2026 | 297.00 | 297.15 | 276.30 | 288.00 | 288.00 | 10.90% | 770,310 |
| Feb 9, 2026 | 260.50 | 266.40 | 258.40 | 259.70 | 259.70 | 0.64% | 289,641 |
| Feb 6, 2026 | 255.00 | 258.10 | 245.15 | 258.05 | 258.05 | -0.56% | 426,114 |