Kering SA (FRA:PPX)
Germany flag Germany · Delayed Price · Currency is EUR
343.80
+6.80 (2.02%)
At close: Oct 23, 2025

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025339.05350.90339.05343.80-2.02%1,297
Oct 22, 2025322.85345.00316.10337.00337.003.58%779
Oct 21, 2025323.15329.00323.15325.35325.350.20%30
Oct 20, 2025323.65325.35319.75324.70324.705.63%448
Oct 17, 2025305.55307.70303.25307.40307.40-0.10%149
Oct 16, 2025308.00310.00305.05307.70307.70-2.63%131
Oct 15, 2025318.00319.20316.00316.00316.00-0.68%458
Oct 14, 2025301.55318.65296.30318.15318.154.90%407
Oct 13, 2025308.25315.60302.25303.30303.30-0.87%86
Oct 10, 2025311.35322.00305.95305.95305.95-1.29%1,056
Oct 9, 2025312.35317.85309.15309.95309.95-0.42%143
Oct 8, 2025310.75316.35310.00311.25311.250.73%285
Oct 7, 2025298.50313.65297.65309.00309.006.24%1,055
Oct 6, 2025296.55296.55287.45290.85290.85-1.84%359
Oct 3, 2025285.70297.00285.70296.30296.304.18%370
Oct 2, 2025287.55287.55284.40284.40284.40-1.01%60
Oct 1, 2025282.45287.30278.85287.30287.301.72%160
Sep 30, 2025287.85287.85282.45282.45282.45-2.03%66
Sep 29, 2025274.50288.30274.50288.30288.305.55%93
Sep 26, 2025272.30273.15270.00273.15273.150.44%295
Sep 25, 2025272.00274.80271.95271.95271.95-0.82%671
Sep 24, 2025270.50274.20270.50274.20274.200.04%998
Sep 23, 2025265.95274.10265.95274.10274.102.28%30
Sep 22, 2025267.10268.00263.75268.00268.00-0.78%106
Sep 19, 2025268.50273.95268.50270.10270.100.60%989
Sep 18, 2025264.55271.20264.55268.50268.501.17%535
Sep 17, 2025262.60267.55262.60265.40265.400.99%320
Sep 16, 2025256.80265.10256.80262.80262.802.80%115
Sep 15, 2025241.40255.65241.40255.65255.655.84%717
Sep 12, 2025239.20241.55239.20241.55241.550.56%50
Sep 11, 2025233.75240.60233.75240.20240.203.20%211
Sep 10, 2025232.70232.75232.70232.75232.75-1.17%54
Sep 9, 2025238.05238.05233.85235.50235.50-0.86%100
Sep 8, 2025238.10238.10237.55237.55237.550.93%59
Sep 5, 2025233.30235.35233.30235.35235.35-1.03%60
Sep 4, 2025234.00237.80234.00237.80237.800.89%50
Sep 3, 2025238.00238.00235.45235.70235.70-0.17%162
Sep 2, 2025231.00240.00231.00236.10236.102.81%43
Sep 1, 2025229.70231.35229.65229.65229.65-1.63%138
Aug 29, 2025234.10234.10233.45233.45233.45-0.64%11
Aug 28, 2025229.75235.70229.75234.95234.953.82%30
Aug 27, 2025226.30226.30226.30226.30226.300.71%50
Aug 26, 2025222.80224.70222.80224.70224.700.83%50
Aug 25, 2025222.60223.05222.60222.85222.851.90%14
Aug 22, 2025217.70218.90217.70218.70218.700.21%2
Aug 21, 2025221.40221.40217.90218.25218.25-0.80%8
Aug 20, 2025215.10220.00215.10220.00220.004.76%250
Aug 19, 2025208.65210.00208.65210.00210.000.43%20
Aug 18, 2025211.45211.45209.10209.10209.10-1.72%154
Aug 15, 2025212.75212.75212.75212.75212.75-1.46%10