Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 278.20
+6.45 (2.37%)
Last updated: Feb 20, 2026, 6:00 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 276.20 | 279.85 | 276.20 | 278.20 | 278.20 | 2.37% | 185 |
| Feb 19, 2026 | 275.90 | 275.90 | 271.75 | 271.75 | 271.75 | -1.04% | 50 |
| Feb 18, 2026 | 273.35 | 274.60 | 273.35 | 274.60 | 274.60 | 1.16% | 83 |
| Feb 17, 2026 | 269.80 | 271.45 | 269.80 | 271.45 | 271.45 | -2.11% | 5 |
| Feb 16, 2026 | 282.80 | 282.80 | 277.30 | 277.30 | 277.30 | -2.01% | 50 |
| Feb 13, 2026 | 281.05 | 286.00 | 279.30 | 283.00 | 283.00 | 0.64% | 125 |
| Feb 12, 2026 | 281.65 | 281.65 | 281.20 | 281.20 | 281.20 | 0.27% | 45 |
| Feb 11, 2026 | 289.15 | 289.15 | 278.90 | 280.45 | 280.45 | -3.39% | 225 |
| Feb 10, 2026 | 270.00 | 294.90 | 270.00 | 290.30 | 290.30 | 11.35% | 674 |
| Feb 9, 2026 | 266.05 | 266.05 | 260.30 | 260.70 | 260.70 | 3.33% | 310 |
| Feb 6, 2026 | 255.45 | 255.45 | 245.55 | 252.30 | 252.30 | -2.40% | 60 |
| Feb 5, 2026 | 263.10 | 265.00 | 258.50 | 258.50 | 258.50 | -0.33% | 195 |
| Feb 4, 2026 | 258.25 | 259.35 | 258.25 | 259.35 | 259.35 | -0.13% | 62 |
| Feb 3, 2026 | 258.95 | 259.70 | 258.95 | 259.70 | 259.70 | 0.41% | 28 |
| Feb 2, 2026 | 257.60 | 262.55 | 257.60 | 258.65 | 258.65 | -1.71% | 197 |
| Jan 30, 2026 | 265.10 | 265.10 | 263.15 | 263.15 | 263.15 | 0.10% | 73 |
| Jan 29, 2026 | 268.55 | 268.55 | 262.90 | 262.90 | 262.90 | -1.15% | 67 |
| Jan 28, 2026 | 270.30 | 270.30 | 259.75 | 265.95 | 265.95 | -3.13% | 272 |
| Jan 27, 2026 | 275.40 | 275.90 | 272.75 | 274.55 | 274.55 | 0.20% | 328 |
| Jan 26, 2026 | 274.40 | 275.00 | 274.00 | 274.00 | 274.00 | -1.92% | 289 |
| Jan 23, 2026 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | 0.23% | 26 |
| Jan 22, 2026 | 280.65 | 281.15 | 278.70 | 278.70 | 278.70 | -0.16% | 180 |
| Jan 21, 2026 | 272.95 | 279.15 | 272.15 | 279.15 | 279.15 | 2.65% | 73 |
| Jan 20, 2026 | 275.95 | 275.95 | 267.20 | 271.95 | 271.95 | -2.84% | 286 |
| Jan 19, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -2.83% | 35 |
| Jan 16, 2026 | 300.80 | 300.80 | 288.05 | 288.05 | 288.05 | -4.02% | 388 |
| Jan 15, 2026 | 313.70 | 316.00 | 300.10 | 300.10 | 300.10 | -4.09% | 436 |
| Jan 14, 2026 | 309.00 | 314.75 | 309.00 | 312.90 | 312.90 | 0.51% | 120 |
| Jan 13, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | -1.75% | - |
| Jan 12, 2026 | 315.85 | 317.05 | 315.85 | 316.85 | 315.60 | -0.14% | 90 |
| Jan 9, 2026 | 308.30 | 319.35 | 308.30 | 317.30 | 316.05 | 2.34% | 95 |
| Jan 8, 2026 | 301.90 | 310.05 | 301.90 | 310.05 | 308.83 | 3.85% | 65 |
| Jan 7, 2026 | 317.35 | 317.35 | 298.55 | 298.55 | 297.37 | -1.84% | 61 |
| Jan 6, 2026 | 304.15 | 304.15 | 304.15 | 304.15 | 302.95 | -0.70% | - |
| Jan 5, 2026 | 306.00 | 306.30 | 306.00 | 306.30 | 305.09 | 1.01% | 181 |
| Jan 2, 2026 | 301.00 | 303.25 | 300.05 | 303.25 | 302.05 | 0.92% | 79 |
| Dec 30, 2025 | 298.75 | 300.50 | 298.15 | 300.50 | 299.31 | - | 60 |
| Dec 29, 2025 | 303.15 | 303.15 | 300.50 | 300.50 | 299.31 | -0.41% | 42 |
| Dec 23, 2025 | 302.75 | 302.75 | 301.75 | 301.75 | 300.56 | -0.54% | 28 |
| Dec 22, 2025 | 303.90 | 304.55 | 303.40 | 303.40 | 302.20 | 0.55% | 33 |
| Dec 19, 2025 | 308.55 | 308.55 | 301.75 | 301.75 | 300.56 | -2.31% | 45 |
| Dec 18, 2025 | 308.50 | 308.90 | 308.50 | 308.90 | 307.68 | -1.67% | 12 |
| Dec 17, 2025 | 309.90 | 314.15 | 309.05 | 314.15 | 312.91 | 0.75% | 60 |
| Dec 16, 2025 | 301.05 | 311.80 | 301.05 | 311.80 | 310.57 | 4.81% | 14 |
| Dec 15, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 296.33 | 0.32% | - |
| Dec 12, 2025 | 293.50 | 296.55 | 293.50 | 296.55 | 295.38 | 2.28% | 41 |
| Dec 11, 2025 | 289.95 | 289.95 | 289.95 | 289.95 | 288.81 | 1.08% | - |
| Dec 10, 2025 | 285.50 | 286.95 | 285.50 | 286.85 | 285.72 | 0.23% | 86 |
| Dec 9, 2025 | 292.60 | 292.60 | 284.05 | 286.20 | 285.07 | -2.12% | 53 |
| Dec 8, 2025 | 296.05 | 296.05 | 292.40 | 292.40 | 291.25 | -0.68% | 30 |