Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 278.60
+4.45 (1.62%)
At close: Feb 20, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 279.68 | 282.75 | 274.90 | 278.60 | 278.60 | 1.62% | 412 |
| Feb 19, 2026 | 278.00 | 276.35 | 268.75 | 274.15 | 274.15 | -0.81% | 67,938 |
| Feb 18, 2026 | 275.00 | 276.70 | 266.65 | 276.40 | 276.40 | 1.12% | 110,896 |
| Feb 17, 2026 | 275.00 | 276.20 | 270.85 | 273.35 | 273.35 | 0.72% | 39,239 |
| Feb 16, 2026 | 285.00 | 285.45 | 270.85 | 271.40 | 271.40 | -3.76% | 206,508 |
| Feb 13, 2026 | 279.00 | 286.55 | 278.18 | 282.00 | 282.00 | 0.28% | 57,095 |
| Feb 12, 2026 | 283.53 | 286.25 | 278.00 | 281.20 | 281.20 | 0.93% | 879,514 |
| Feb 11, 2026 | 284.63 | 287.20 | 276.55 | 278.60 | 278.60 | -2.52% | 186,308 |
| Feb 10, 2026 | 297.00 | 297.05 | 276.75 | 285.80 | 285.80 | 10.09% | 215,615 |
| Feb 9, 2026 | 261.30 | 265.65 | 258.55 | 259.60 | 259.60 | 0.91% | 293,030 |
| Feb 6, 2026 | 255.53 | 257.25 | 245.40 | 257.25 | 257.25 | -0.83% | 158,833 |
| Feb 5, 2026 | 261.30 | 265.95 | 256.10 | 259.40 | 259.40 | -2.30% | 37,741 |
| Feb 4, 2026 | 256.53 | 265.50 | 251.70 | 265.50 | 265.50 | 2.91% | 19,801 |
| Feb 3, 2026 | 261.53 | 262.65 | 256.90 | 258.00 | 258.00 | -0.21% | 224,667 |
| Feb 2, 2026 | 261.00 | 264.20 | 255.00 | 258.55 | 258.55 | -2.06% | 335,697 |
| Jan 30, 2026 | 265.00 | 265.75 | 262.95 | 264.00 | 264.00 | 0.67% | 1,547 |
| Jan 29, 2026 | 270.00 | 269.35 | 261.45 | 262.25 | 262.25 | -1.39% | 162,602 |
| Jan 28, 2026 | 269.00 | 270.00 | 259.10 | 265.95 | 265.95 | -3.13% | 89,908 |
| Jan 27, 2026 | 277.93 | 278.15 | 272.05 | 274.55 | 274.55 | 0.26% | 115,134 |
| Jan 26, 2026 | 275.00 | 276.25 | 272.80 | 273.85 | 273.85 | -2.21% | 280,179 |
| Jan 23, 2026 | 278.25 | 280.05 | 274.70 | 280.05 | 280.05 | -0.23% | 567,972 |
| Jan 22, 2026 | 282.73 | 283.85 | 278.45 | 280.70 | 280.70 | 2.35% | 85,724 |
| Jan 21, 2026 | 273.53 | 277.00 | 271.70 | 274.25 | 274.25 | 0.86% | 486,889 |
| Jan 20, 2026 | 268.53 | 276.85 | 266.00 | 271.90 | 271.90 | -1.52% | 219,579 |
| Jan 19, 2026 | 281.00 | 282.85 | 275.60 | 276.10 | 276.10 | -4.05% | 554,864 |
| Jan 16, 2026 | 299.35 | 301.70 | 287.45 | 287.75 | 287.75 | -4.42% | 376,167 |
| Jan 15, 2026 | 315.00 | 319.55 | 298.30 | 301.05 | 301.05 | -2.60% | 472,558 |
| Jan 14, 2026 | 308.73 | 318.50 | 307.30 | 309.10 | 309.10 | 0.28% | 250,250 |
| Jan 13, 2026 | 310.15 | 319.80 | 303.50 | 308.25 | 308.25 | -1.91% | 31,205 |
| Jan 12, 2026 | 318.00 | 320.50 | 312.75 | 314.25 | 313.00 | -1.44% | 8,258 |
| Jan 9, 2026 | 312.83 | 320.05 | 311.55 | 318.85 | 317.58 | 3.25% | 9,796 |
| Jan 8, 2026 | 300.20 | 309.78 | 300.00 | 308.80 | 307.57 | -1.95% | 188,640 |
| Jan 7, 2026 | 315.53 | 314.95 | 296.90 | 314.95 | 313.70 | -0.72% | 1,091,810 |
| Jan 6, 2026 | 301.35 | 317.85 | 302.00 | 317.25 | 315.99 | 4.63% | 372,371 |
| Jan 5, 2026 | 307.00 | 311.80 | 299.90 | 303.20 | 302.00 | -0.46% | 1,399,435 |
| Jan 2, 2026 | 300.58 | 306.25 | 300.90 | 304.60 | 303.39 | 1.20% | 375 |
| Dec 31, 2025 | 300.00 | 302.15 | 298.00 | 301.00 | 299.80 | -0.64% | 3,706 |
| Dec 30, 2025 | 295.00 | 303.30 | 297.80 | 302.95 | 301.75 | 1.00% | 276 |
| Dec 29, 2025 | 302.58 | 304.55 | 298.90 | 299.95 | 298.76 | -0.58% | 703 |
| Dec 24, 2025 | 296.20 | 302.55 | 297.10 | 301.70 | 300.50 | 0.75% | 180 |
| Dec 23, 2025 | 303.73 | 304.05 | 299.45 | 299.45 | 298.26 | -1.87% | 9,257 |
| Dec 22, 2025 | 301.20 | 307.05 | 294.50 | 305.15 | 303.94 | 0.86% | 118,249 |
| Dec 19, 2025 | 309.00 | 309.55 | 299.70 | 302.55 | 301.35 | -3.51% | 100,703 |
| Dec 18, 2025 | 310.93 | 313.60 | 305.55 | 313.55 | 312.30 | -0.30% | 55,352 |
| Dec 17, 2025 | 306.93 | 315.65 | 306.05 | 314.50 | 313.25 | 1.48% | 27,096 |
| Dec 16, 2025 | 299.58 | 309.92 | 299.65 | 309.92 | 308.69 | 2.35% | 1,571 |
| Dec 15, 2025 | 296.35 | 308.00 | 296.30 | 302.80 | 301.60 | 2.23% | 543,074 |
| Dec 12, 2025 | 295.10 | 298.75 | 284.35 | 296.20 | 295.02 | 2.67% | 99,144 |
| Dec 11, 2025 | 290.00 | 292.70 | 286.50 | 288.50 | 287.35 | -0.10% | 82,269 |
| Dec 10, 2025 | 285.05 | 290.85 | 283.50 | 288.80 | 287.65 | 0.96% | 215,936 |