Kering SA (EPA:KER)
France · Delayed Price · Currency is EUR 260.05
+4.35 (1.70%)
Aug 19, 2026, 5:36 PM CET
Kering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |