Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 235.50
-2.05 (-0.86%)
At close: Sep 9, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 238.05 | 238.05 | 233.85 | 235.50 | - | -0.86% | - |
| Sep 8, 2025 | 238.10 | 238.10 | 237.55 | 237.55 | - | 0.93% | 47 |
| Sep 5, 2025 | 233.30 | 235.35 | 233.30 | 235.35 | - | -1.03% | 60 |
| Sep 4, 2025 | 234.00 | 237.80 | 234.00 | 237.80 | - | 0.89% | 50 |
| Sep 3, 2025 | 238.00 | 238.00 | 235.45 | 235.70 | - | -0.17% | 162 |
| Sep 2, 2025 | 231.00 | 240.00 | 231.00 | 236.10 | - | 2.81% | 43 |
| Sep 1, 2025 | 229.70 | 231.35 | 229.65 | 229.65 | - | -1.63% | 138 |
| Aug 29, 2025 | 234.10 | 234.10 | 233.45 | 233.45 | - | -0.64% | 11 |
| Aug 28, 2025 | 229.75 | 235.70 | 229.75 | 234.95 | - | 3.82% | 30 |
| Aug 27, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | - | 0.71% | 50 |
| Aug 26, 2025 | 222.80 | 224.70 | 222.80 | 224.70 | - | 0.83% | 50 |
| Aug 25, 2025 | 222.60 | 223.05 | 222.60 | 222.85 | - | 1.90% | 14 |
| Aug 22, 2025 | 217.70 | 218.90 | 217.70 | 218.70 | - | 0.21% | 2 |
| Aug 21, 2025 | 221.40 | 221.40 | 217.90 | 218.25 | - | -0.80% | 8 |
| Aug 20, 2025 | 215.10 | 220.00 | 215.10 | 220.00 | - | 4.76% | 250 |
| Aug 19, 2025 | 208.65 | 210.00 | 208.65 | 210.00 | - | 0.43% | 20 |
| Aug 18, 2025 | 211.45 | 211.45 | 209.10 | 209.10 | - | -1.72% | 154 |
| Aug 15, 2025 | 212.75 | 212.75 | 212.75 | 212.75 | - | -1.46% | 10 |
| Aug 14, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | - | 0.33% | 10 |
| Aug 13, 2025 | 212.25 | 215.20 | 212.25 | 215.20 | - | 1.53% | 15 |
| Aug 12, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | - | -2.33% | 9 |
| Aug 11, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | - | 1.59% | 9 |
| Aug 8, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | - | 0.75% | 50 |
| Aug 7, 2025 | 209.60 | 212.00 | 209.60 | 212.00 | - | 0.52% | 50 |
| Aug 6, 2025 | 212.20 | 212.20 | 208.50 | 210.90 | - | -1.43% | 660 |
| Aug 5, 2025 | 213.95 | 213.95 | 213.95 | 213.95 | - | -0.02% | 25 |
| Aug 4, 2025 | 216.50 | 216.50 | 212.70 | 214.00 | - | -0.93% | 144 |
| Aug 1, 2025 | 214.85 | 216.85 | 214.85 | 216.00 | - | - | 54 |
| Jul 31, 2025 | 216.25 | 217.40 | 215.50 | 216.00 | - | 0.12% | 159 |
| Jul 30, 2025 | 216.10 | 222.20 | 215.75 | 215.75 | - | -0.07% | 45 |
| Jul 29, 2025 | 216.20 | 216.45 | 215.80 | 215.90 | - | -0.28% | 86 |
| Jul 28, 2025 | 222.65 | 222.65 | 216.50 | 216.50 | - | -1.37% | 56 |
| Jul 25, 2025 | 210.55 | 220.55 | 210.55 | 219.50 | - | 2.86% | 79 |
| Jul 24, 2025 | 214.00 | 214.00 | 212.05 | 213.40 | - | -0.05% | 20 |
| Jul 23, 2025 | 204.20 | 213.50 | 204.20 | 213.50 | - | 8.80% | 59 |
| Jul 22, 2025 | 196.24 | 196.24 | 196.24 | 196.24 | - | -0.72% | 190 |
| Jul 21, 2025 | 197.38 | 197.66 | 197.38 | 197.66 | - | 2.29% | 190 |
| Jul 18, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | - | 1.01% | 30 |
| Jul 17, 2025 | 194.78 | 194.78 | 191.30 | 191.30 | - | -1.01% | 30 |
| Jul 16, 2025 | 195.24 | 195.24 | 190.58 | 193.26 | - | -2.33% | 90 |
| Jul 15, 2025 | 198.24 | 198.24 | 197.88 | 197.88 | - | 0.92% | 55 |
| Jul 14, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | - | -1.37% | 136 |
| Jul 11, 2025 | 206.10 | 206.10 | 198.78 | 198.80 | - | -5.11% | 136 |
| Jul 10, 2025 | 199.16 | 209.50 | 199.16 | 209.50 | - | 5.73% | 361 |
| Jul 9, 2025 | 198.14 | 198.14 | 198.14 | 198.14 | - | 0.14% | - |
| Jul 8, 2025 | 195.42 | 197.86 | 195.42 | 197.86 | - | 0.53% | 60 |
| Jul 7, 2025 | 199.88 | 199.88 | 194.90 | 196.82 | - | 0.31% | 122 |
| Jul 4, 2025 | 197.50 | 197.50 | 196.22 | 196.22 | - | -3.03% | 50 |
| Jul 3, 2025 | 202.95 | 202.95 | 200.15 | 202.35 | - | -0.05% | 548 |
| Jul 2, 2025 | 195.02 | 203.05 | 195.02 | 202.45 | - | 4.09% | 100 |