Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 288.30
+15.15 (5.55%)
At close: Sep 29, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 274.50 | 288.30 | 274.50 | 288.30 | 288.30 | 5.55% | 93 |
| Sep 26, 2025 | 272.30 | 273.15 | 270.00 | 273.15 | 273.15 | 0.44% | 295 |
| Sep 25, 2025 | 272.00 | 274.80 | 271.95 | 271.95 | 271.95 | -0.82% | 170 |
| Sep 24, 2025 | 270.50 | 274.20 | 270.50 | 274.20 | 274.20 | 0.04% | 241 |
| Sep 23, 2025 | 265.95 | 274.10 | 265.95 | 274.10 | 274.10 | 2.28% | 30 |
| Sep 22, 2025 | 267.10 | 268.00 | 263.75 | 268.00 | 268.00 | -0.78% | 106 |
| Sep 19, 2025 | 268.50 | 273.95 | 268.50 | 270.10 | 270.10 | 0.60% | 989 |
| Sep 18, 2025 | 264.55 | 271.20 | 264.55 | 268.50 | 268.50 | 1.17% | 535 |
| Sep 17, 2025 | 262.60 | 267.55 | 262.60 | 265.40 | 265.40 | 0.99% | 320 |
| Sep 16, 2025 | 256.80 | 265.10 | 256.80 | 262.80 | 262.80 | 2.80% | 115 |
| Sep 15, 2025 | 241.40 | 255.65 | 241.40 | 255.65 | 255.65 | 5.84% | 717 |
| Sep 12, 2025 | 239.20 | 241.55 | 239.20 | 241.55 | 241.55 | 0.56% | 50 |
| Sep 11, 2025 | 233.75 | 240.60 | 233.75 | 240.20 | 240.20 | 3.20% | 211 |
| Sep 10, 2025 | 232.70 | 232.75 | 232.70 | 232.75 | 232.75 | -1.17% | 54 |
| Sep 9, 2025 | 238.05 | 238.05 | 233.85 | 235.50 | 235.50 | -0.86% | 100 |
| Sep 8, 2025 | 238.10 | 238.10 | 237.55 | 237.55 | 237.55 | 0.93% | 59 |
| Sep 5, 2025 | 233.30 | 235.35 | 233.30 | 235.35 | 235.35 | -1.03% | 60 |
| Sep 4, 2025 | 234.00 | 237.80 | 234.00 | 237.80 | 237.80 | 0.89% | 50 |
| Sep 3, 2025 | 238.00 | 238.00 | 235.45 | 235.70 | 235.70 | -0.17% | 162 |
| Sep 2, 2025 | 231.00 | 240.00 | 231.00 | 236.10 | 236.10 | 2.81% | 43 |
| Sep 1, 2025 | 229.70 | 231.35 | 229.65 | 229.65 | 229.65 | -1.63% | 138 |
| Aug 29, 2025 | 234.10 | 234.10 | 233.45 | 233.45 | 233.45 | -0.64% | 11 |
| Aug 28, 2025 | 229.75 | 235.70 | 229.75 | 234.95 | 234.95 | 3.82% | 30 |
| Aug 27, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.71% | 50 |
| Aug 26, 2025 | 222.80 | 224.70 | 222.80 | 224.70 | 224.70 | 0.83% | 50 |
| Aug 25, 2025 | 222.60 | 223.05 | 222.60 | 222.85 | 222.85 | 1.90% | 14 |
| Aug 22, 2025 | 217.70 | 218.90 | 217.70 | 218.70 | 218.70 | 0.21% | 2 |
| Aug 21, 2025 | 221.40 | 221.40 | 217.90 | 218.25 | 218.25 | -0.80% | 8 |
| Aug 20, 2025 | 215.10 | 220.00 | 215.10 | 220.00 | 220.00 | 4.76% | 250 |
| Aug 19, 2025 | 208.65 | 210.00 | 208.65 | 210.00 | 210.00 | 0.43% | 20 |
| Aug 18, 2025 | 211.45 | 211.45 | 209.10 | 209.10 | 209.10 | -1.72% | 154 |
| Aug 15, 2025 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | -1.46% | 10 |
| Aug 14, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 0.33% | 10 |
| Aug 13, 2025 | 212.25 | 215.20 | 212.25 | 215.20 | 215.20 | 1.53% | 15 |
| Aug 12, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -2.33% | 9 |
| Aug 11, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1.59% | 9 |
| Aug 8, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 0.75% | 50 |
| Aug 7, 2025 | 209.60 | 212.00 | 209.60 | 212.00 | 212.00 | 0.52% | 50 |
| Aug 6, 2025 | 212.20 | 212.20 | 208.50 | 210.90 | 210.90 | -1.43% | 660 |
| Aug 5, 2025 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | -0.02% | 25 |
| Aug 4, 2025 | 216.50 | 216.50 | 212.70 | 214.00 | 214.00 | -0.93% | 144 |
| Aug 1, 2025 | 214.85 | 216.85 | 214.85 | 216.00 | 216.00 | - | 54 |
| Jul 31, 2025 | 216.25 | 217.40 | 215.50 | 216.00 | 216.00 | 0.12% | 159 |
| Jul 30, 2025 | 216.10 | 222.20 | 215.75 | 215.75 | 215.75 | -0.07% | 45 |
| Jul 29, 2025 | 216.20 | 216.45 | 215.80 | 215.90 | 215.90 | -0.28% | 86 |
| Jul 28, 2025 | 222.65 | 222.65 | 216.50 | 216.50 | 216.50 | -1.37% | 56 |
| Jul 25, 2025 | 210.55 | 220.55 | 210.55 | 219.50 | 219.50 | 2.86% | 79 |
| Jul 24, 2025 | 214.00 | 214.00 | 212.05 | 213.40 | 213.40 | -0.05% | 20 |
| Jul 23, 2025 | 204.20 | 213.50 | 204.20 | 213.50 | 213.50 | 8.80% | 59 |
| Jul 22, 2025 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | -0.72% | 190 |