Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 317.30
+7.25 (2.34%)
At close: Jan 9, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 308.30 | 319.35 | 308.30 | 317.30 | 317.30 | 2.34% | 95 |
| Jan 8, 2026 | 301.90 | 310.05 | 301.90 | 310.05 | 310.05 | 3.85% | 65 |
| Jan 7, 2026 | 317.35 | 317.35 | 298.55 | 298.55 | 298.55 | -1.84% | 61 |
| Jan 6, 2026 | 304.15 | 304.15 | 304.15 | 304.15 | 304.15 | -0.70% | - |
| Jan 5, 2026 | 306.00 | 306.30 | 306.00 | 306.30 | 306.30 | 1.01% | 181 |
| Jan 2, 2026 | 301.00 | 303.25 | 300.05 | 303.25 | 303.25 | 0.92% | 79 |
| Dec 30, 2025 | 298.75 | 300.50 | 298.15 | 300.50 | 300.50 | - | 60 |
| Dec 29, 2025 | 303.15 | 303.15 | 300.50 | 300.50 | 300.50 | -0.41% | 42 |
| Dec 23, 2025 | 302.75 | 302.75 | 301.75 | 301.75 | 301.75 | -0.54% | 28 |
| Dec 22, 2025 | 303.90 | 304.55 | 303.40 | 303.40 | 303.40 | 0.55% | 33 |
| Dec 19, 2025 | 308.55 | 308.55 | 301.75 | 301.75 | 301.75 | -2.31% | 45 |
| Dec 18, 2025 | 308.50 | 308.90 | 308.50 | 308.90 | 308.90 | -1.67% | 12 |
| Dec 17, 2025 | 309.90 | 314.15 | 309.05 | 314.15 | 314.15 | 0.75% | 60 |
| Dec 16, 2025 | 301.05 | 311.80 | 301.05 | 311.80 | 311.80 | 4.81% | 14 |
| Dec 15, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0.32% | - |
| Dec 12, 2025 | 293.50 | 296.55 | 293.50 | 296.55 | 296.55 | 2.28% | 41 |
| Dec 11, 2025 | 289.95 | 289.95 | 289.95 | 289.95 | 289.95 | 1.08% | - |
| Dec 10, 2025 | 285.50 | 286.95 | 285.50 | 286.85 | 286.85 | 0.23% | 86 |
| Dec 9, 2025 | 292.60 | 292.60 | 284.05 | 286.20 | 286.20 | -2.12% | 53 |
| Dec 8, 2025 | 296.05 | 296.05 | 292.40 | 292.40 | 292.40 | -0.68% | 30 |
| Dec 5, 2025 | 295.85 | 295.85 | 294.40 | 294.40 | 294.40 | 0.55% | 274 |
| Dec 4, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0.22% | - |
| Dec 3, 2025 | 287.55 | 292.15 | 287.55 | 292.15 | 292.15 | -1.73% | 40 |
| Dec 2, 2025 | 297.85 | 297.85 | 296.60 | 297.30 | 297.30 | 2.13% | 311 |
| Dec 1, 2025 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -1.36% | - |
| Nov 28, 2025 | 297.95 | 297.95 | 295.10 | 295.10 | 295.10 | -0.59% | 2 |
| Nov 27, 2025 | 297.70 | 297.70 | 295.55 | 296.85 | 296.85 | -1.36% | 60 |
| Nov 26, 2025 | 300.65 | 300.95 | 300.65 | 300.95 | 300.95 | 1.33% | 300 |
| Nov 25, 2025 | 295.80 | 297.00 | 295.80 | 297.00 | 297.00 | 0.13% | 135 |
| Nov 24, 2025 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0.71% | - |
| Nov 21, 2025 | 288.00 | 297.00 | 288.00 | 294.50 | 294.50 | -1.24% | 74 |
| Nov 20, 2025 | 301.20 | 301.60 | 296.55 | 298.20 | 298.20 | -0.38% | 36 |
| Nov 19, 2025 | 309.35 | 309.35 | 299.35 | 299.35 | 299.35 | -2.92% | 48 |
| Nov 18, 2025 | 308.20 | 308.35 | 308.20 | 308.35 | 308.35 | -2.16% | 5 |
| Nov 17, 2025 | 320.75 | 320.75 | 314.25 | 315.15 | 315.15 | -1.78% | 84 |
| Nov 14, 2025 | 322.00 | 322.00 | 320.85 | 320.85 | 320.85 | 1.74% | - |
| Nov 13, 2025 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | 0.41% | - |
| Nov 12, 2025 | 319.05 | 320.05 | 314.05 | 314.05 | 314.05 | -0.96% | 160 |
| Nov 11, 2025 | 312.20 | 317.10 | 312.20 | 317.10 | 317.10 | 3.12% | 34 |
| Nov 10, 2025 | 304.05 | 307.50 | 304.05 | 307.50 | 307.50 | 3.64% | 28 |
| Nov 7, 2025 | 292.70 | 296.70 | 292.70 | 296.70 | 296.70 | 1.42% | 63 |
| Nov 6, 2025 | 301.85 | 301.85 | 291.65 | 292.55 | 292.55 | -3.58% | 125 |
| Nov 5, 2025 | 300.45 | 303.85 | 293.85 | 303.40 | 303.40 | 0.90% | 436 |
| Nov 4, 2025 | 299.15 | 300.70 | 299.15 | 300.70 | 300.70 | -1.41% | 101 |
| Nov 3, 2025 | 305.55 | 307.10 | 305.00 | 305.00 | 305.00 | -0.15% | 29 |
| Oct 31, 2025 | 311.60 | 311.60 | 305.45 | 305.45 | 305.45 | -2.71% | 23 |
| Oct 30, 2025 | 322.70 | 322.70 | 313.95 | 313.95 | 313.95 | -3.19% | 130 |
| Oct 29, 2025 | 326.45 | 326.45 | 323.60 | 324.30 | 324.30 | -1.50% | 5 |
| Oct 28, 2025 | 326.00 | 329.25 | 326.00 | 329.25 | 329.25 | 0.50% | 8 |
| Oct 27, 2025 | 334.70 | 334.85 | 327.60 | 327.60 | 327.60 | -1.38% | 86 |