Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	187.88	187.94	182.20	187.20	187.20	-1.79%	340,651
Nov 5, 2026	194.52	196.90	188.18	190.62	190.62	-0.56%	461,552
Nov 4, 2026	181.48	193.70	181.40	191.70	191.70	6.36%	540,458
Nov 3, 2026	178.38	186.30	177.74	180.24	180.24	0.32%	549,435
Nov 2, 2026	175.48	180.78	173.50	179.66	179.66	1.24%	460,546
Oct 30, 2026	177.56	178.86	176.28	177.46	177.46	0.67%	519,750
Oct 29, 2026	178.18	179.90	176.28	176.28	176.28	-0.18%	415,124
Oct 28, 2026	179.00	179.00	175.78	176.60	176.60	-1.62%	463,034
Oct 27, 2026	178.54	180.24	175.76	179.50	179.50	-0.03%	543,146
Oct 26, 2026	179.80	182.28	177.56	179.56	179.56	0.81%	498,568
Oct 23, 2026	190.00	192.58	176.46	178.12	178.12	-16.57%	1,376,618
Oct 22, 2026	213.70	215.10	209.25	213.50	213.50	-1.27%	463,075
Oct 21, 2026	216.30	217.75	214.95	216.25	216.25	-0.07%	221,906
Oct 20, 2026	215.95	218.85	214.75	216.40	216.40	0.67%	275,450
Oct 19, 2026	212.45	215.85	211.80	214.95	214.95	-0.92%	246,424
Oct 16, 2026	216.95	217.50	213.75	216.95	216.95	0.51%	280,950
Oct 15, 2026	214.80	218.30	213.80	215.85	215.85	1.27%	412,364
Oct 14, 2026	211.00	214.65	210.60	213.15	213.15	1.50%	268,338
Oct 13, 2026	208.30	214.70	206.95	210.00	210.00	-1.45%	388,677
Oct 12, 2026	212.00	215.35	209.75	213.10	213.10	0.80%	247,240
Oct 9, 2026	208.00	211.40	207.35	211.40	211.40	2.35%	270,512
Oct 8, 2026	210.35	210.75	205.95	206.55	206.55	-2.57%	286,580
Oct 7, 2026	211.60	214.00	207.65	212.00	212.00	-0.70%	331,131
Oct 6, 2026	212.30	214.95	209.00	213.50	213.50	2.03%	305,871
Oct 5, 2026	211.00	211.50	206.25	209.25	209.25	-0.50%	219,098
Oct 2, 2026	205.00	215.00	203.20	210.30	210.30	-3.22%	678,048
Oct 1, 2026	222.00	222.40	217.30	217.30	217.30	-2.73%	347,389
Sep 30, 2026	223.90	226.05	222.75	223.40	223.40	-0.07%	276,428
Sep 29, 2026	227.60	228.65	223.40	223.55	223.55	-2.04%	315,677
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