Kering SA (FRA:PPXB)
Germany · Delayed Price · Currency is EUR 30.60
-0.20 (-0.65%)
At close: Jan 9, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 8, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | -1.91% | 406 |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Jan 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jan 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Dec 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Dec 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Dec 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Dec 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.74% | 200 |
| Dec 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 83 |
| Dec 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Dec 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Nov 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Nov 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Nov 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Nov 14, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 3.85% | 70 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Nov 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Nov 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Oct 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |