Skip to main content
logo
Kering SA (EPA:KER)
France flag France · Delayed Price · Currency is EUR
255.35
+4.40 (1.75%)
May 29, 2026, 5:36 PM CET

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026253.55258.15249.20255.35255.351.75%426,469
May 28, 2026247.25254.95246.40250.95250.950.22%213,838
May 27, 2026244.00253.50244.00250.40250.404.44%492,150
May 26, 2026244.65245.35239.75239.75239.75-3.05%223,406
May 25, 2026244.35248.75243.20247.30247.302.19%194,173
May 22, 2026250.00252.00240.40242.00242.00-1.06%218,604
May 21, 2026247.70249.05241.35244.60244.60-1.43%182,278
May 20, 2026239.95252.40238.15248.15248.152.86%237,405
May 19, 2026239.00244.30238.43241.25241.250.73%165,612
May 18, 2026232.30242.00229.90239.50239.501.12%252,535
May 15, 2026241.50242.80236.35236.85236.85-3.07%206,537
May 14, 2026241.55244.60238.20244.35244.351.56%156,755
May 13, 2026238.65240.60235.05240.60240.600.63%169,906
May 12, 2026240.90244.50237.05239.10239.100.25%237,605
May 11, 2026244.05245.15236.20238.50238.50-3.01%300,658
May 8, 2026244.50247.75243.10245.90245.90-0.36%185,108
May 7, 2026244.50254.55243.30246.80246.801.46%403,712
May 6, 2026231.00245.25230.20243.25243.256.74%403,293
May 5, 2026226.95230.05225.10227.90227.900.29%298,559
May 4, 2026229.00232.40225.60227.25227.25-2.32%422,204
Apr 30, 2026230.70234.10229.40232.65232.650.04%299,419
Apr 29, 2026234.95235.25229.55232.55232.55-1.50%224,672
Apr 28, 2026243.05244.80236.10236.10236.10-3.14%206,799
Apr 27, 2026239.40245.15238.20243.75243.751.54%225,245
Apr 24, 2026235.75242.20233.70240.05240.050.80%232,759
Apr 23, 2026237.70241.45233.05238.15238.150.02%241,351
Apr 22, 2026243.25244.15235.55238.10238.10-2.10%283,563
Apr 21, 2026245.35249.00242.65243.20243.20-2.01%259,602
Apr 20, 2026247.75251.75246.70248.20248.20-2.13%273,566
Apr 17, 2026246.40257.45245.65253.60253.603.01%429,576
Apr 16, 2026259.35259.35242.45246.20246.20-3.07%737,976
Apr 15, 2026266.60266.60250.10254.00254.00-9.29%747,311
Apr 14, 2026274.75282.10271.20280.00280.002.92%281,770
Apr 13, 2026266.15274.20265.45272.05272.05-1.59%298,071
Apr 10, 2026276.45282.05275.90276.45276.450.73%243,179
Apr 9, 2026275.15277.15269.80274.45274.45-1.01%292,401
Apr 8, 2026275.00280.75272.10277.25277.257.57%445,682
Apr 7, 2026266.30268.10255.80257.75257.75-2.83%264,080
Apr 2, 2026261.25266.80258.35265.25265.250.78%201,440
Apr 1, 2026265.05267.20259.90263.20263.202.57%309,006
Mar 31, 2026252.95259.15250.35256.60256.600.04%237,822
Mar 30, 2026248.05256.50246.35256.50256.503.30%220,666
Mar 27, 2026252.45252.50245.70248.30248.30-1.55%246,502
Mar 26, 2026250.00260.90249.80252.20252.200.06%289,393
Mar 25, 2026251.00255.35249.15252.05252.051.65%278,975
Mar 24, 2026247.60251.25245.55247.95247.951.12%277,307
Mar 23, 2026229.65250.00227.15245.20245.204.72%343,547
Mar 20, 2026236.05237.05231.50234.15234.150.67%629,161
Mar 19, 2026240.05240.70232.25232.60232.60-4.55%340,433
Mar 18, 2026249.90251.25240.60243.70243.70-1.58%211,011