Kering SA (FRA:PPXB)
Germany · Delayed Price · Currency is EUR 27.40
0.00 (0.00%)
At close: Feb 20, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Feb 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Feb 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Feb 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Feb 11, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 7.52% | 175 |
| Feb 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Feb 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Feb 6, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -4.58% | 100 |
| Feb 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Feb 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jan 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jan 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jan 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 15 |
| Jan 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jan 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jan 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Jan 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jan 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.71% | - |
| Jan 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| Jan 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Jan 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Jan 13, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 0.64% | 384 |
| Jan 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Jan 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | -0.65% | - |
| Jan 8, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.72 | -1.91% | 406 |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 3.97% | - |
| Jan 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | -0.66% | - |
| Jan 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.32 | 0.66% | - |
| Jan 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | 2.03% | - |
| Dec 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | -1.33% | - |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | -0.66% | - |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | 0.67% | - |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | -2.60% | - |
| Dec 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | - | - |
| Dec 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | - | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | 2.67% | - |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | 2.04% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | 1.38% | - |
| Dec 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.93 | 1.40% | - |
| Dec 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | 1.42% | - |
| Dec 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | -0.70% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | 28.33 | -2.74% | 200 |
| Dec 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | - | - |