Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 297.85
+10.95 (3.82%)
At close: Oct 3, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 289.25 | 297.85 | 285.35 | 297.85 | 297.85 | 3.82% | 9,428 |
| Oct 2, 2025 | 287.00 | 289.40 | 286.15 | 286.90 | 286.90 | 1.25% | 87,263 |
| Oct 1, 2025 | 283.20 | 284.75 | 277.00 | 283.35 | 283.35 | 0.27% | 112,582 |
| Sep 30, 2025 | 287.93 | 288.20 | 279.90 | 282.58 | 282.58 | -1.86% | 83,460 |
| Sep 29, 2025 | 276.00 | 287.95 | 275.00 | 287.95 | 287.95 | 4.83% | 73,834 |
| Sep 26, 2025 | 270.10 | 279.50 | 263.55 | 274.67 | 274.67 | 1.39% | 24,573 |
| Sep 25, 2025 | 271.40 | 276.45 | 265.55 | 270.90 | 270.90 | -0.31% | 76,886 |
| Sep 24, 2025 | 272.10 | 276.70 | 264.05 | 271.75 | 271.75 | 0.65% | 164,925 |
| Sep 23, 2025 | 266.58 | 274.85 | 265.75 | 270.00 | 270.00 | 1.89% | 39,395 |
| Sep 22, 2025 | 267.00 | 272.90 | 259.95 | 265.00 | 265.00 | -1.10% | 491,361 |
| Sep 19, 2025 | 269.83 | 276.60 | 264.15 | 267.95 | 267.95 | 0.49% | 209,219 |
| Sep 18, 2025 | 266.10 | 271.85 | 265.20 | 266.65 | 266.65 | 0.62% | 160,338 |
| Sep 17, 2025 | 264.53 | 268.45 | 262.50 | 265.00 | 265.00 | 0.65% | 119,386 |
| Sep 16, 2025 | 259.35 | 266.90 | 258.00 | 263.30 | 263.30 | 3.21% | 182,896 |
| Sep 15, 2025 | 241.00 | 255.50 | 241.70 | 255.10 | 255.10 | 5.72% | 39,416 |
| Sep 12, 2025 | 241.00 | 246.70 | 236.25 | 241.30 | 241.30 | 1.62% | 74,505 |
| Sep 11, 2025 | 236.93 | 242.00 | 233.50 | 237.45 | 237.45 | 2.12% | 496,799 |
| Sep 10, 2025 | 233.58 | 234.30 | 229.15 | 232.52 | 232.52 | -0.31% | 97,842 |
| Sep 9, 2025 | 239.00 | 243.85 | 232.15 | 233.25 | 233.25 | -2.37% | 301,406 |
| Sep 8, 2025 | 239.00 | 239.10 | 235.20 | 238.90 | 238.90 | 0.65% | 491,833 |
| Sep 5, 2025 | 230.73 | 239.20 | 226.65 | 237.35 | 237.35 | 2.02% | 11,688 |
| Sep 4, 2025 | 236.00 | 239.85 | 231.10 | 232.65 | 232.65 | -1.61% | 1,368 |
| Sep 3, 2025 | 240.00 | 240.60 | 234.65 | 236.45 | 236.45 | -0.90% | 120,676 |
| Sep 2, 2025 | 234.30 | 240.25 | 234.10 | 238.60 | 238.60 | 3.83% | 25,283 |
| Sep 1, 2025 | 229.58 | 233.80 | 224.25 | 229.80 | 229.80 | 0.28% | 105,168 |
| Aug 29, 2025 | 231.30 | 238.45 | 228.05 | 229.15 | 229.15 | -2.49% | 363,750 |
| Aug 28, 2025 | 228.10 | 239.70 | 229.15 | 235.00 | 235.00 | 2.40% | 85,926 |
| Aug 27, 2025 | 225.00 | 231.65 | 218.65 | 229.50 | 229.50 | 1.80% | 8,756 |
| Aug 26, 2025 | 221.93 | 228.60 | 218.75 | 225.45 | 225.45 | 0.29% | 146,487 |
| Aug 25, 2025 | 223.15 | 227.25 | 221.85 | 224.80 | 224.80 | 0.01% | 35,697 |
| Aug 22, 2025 | 216.25 | 225.60 | 217.05 | 224.78 | 224.78 | 2.94% | 66,811 |
| Aug 21, 2025 | 220.93 | 221.25 | 216.60 | 218.35 | 218.35 | -1.49% | 11,513 |
| Aug 20, 2025 | 213.25 | 222.15 | 214.45 | 221.65 | 221.65 | 2.03% | 19,486 |
| Aug 19, 2025 | 207.01 | 218.10 | 209.35 | 217.24 | 217.24 | 3.33% | 32,308 |
| Aug 18, 2025 | 210.63 | 211.55 | 209.25 | 210.25 | 210.25 | -0.66% | 17,769 |
| Aug 15, 2025 | 212.45 | 213.20 | 210.35 | 211.65 | 211.65 | -0.05% | 10,752 |
| Aug 14, 2025 | 216.10 | 220.90 | 210.50 | 211.75 | 211.75 | -2.58% | 219,441 |
| Aug 13, 2025 | 215.00 | 218.00 | 213.35 | 217.35 | 217.35 | 1.87% | 342,066 |
| Aug 12, 2025 | 212.00 | 215.75 | 208.70 | 213.35 | 213.35 | -1.07% | 374,047 |
| Aug 11, 2025 | 216.63 | 218.85 | 212.65 | 215.65 | 215.65 | - | 56,202 |
| Aug 8, 2025 | 210.00 | 217.35 | 211.90 | 215.65 | 215.65 | 1.20% | 31,599 |
| Aug 7, 2025 | 208.00 | 216.25 | 208.30 | 213.10 | 213.10 | 1.84% | 26,977 |
| Aug 6, 2025 | 210.10 | 212.60 | 208.00 | 209.25 | 209.25 | -1.02% | 46,030 |
| Aug 5, 2025 | 215.88 | 216.65 | 211.00 | 211.40 | 211.40 | -1.32% | 3,831 |
| Aug 4, 2025 | 216.20 | 217.10 | 211.40 | 214.23 | 214.23 | -0.76% | 83,876 |
| Aug 1, 2025 | 216.25 | 218.45 | 212.70 | 215.87 | 215.87 | -0.29% | 46,605 |
| Jul 31, 2025 | 215.00 | 220.40 | 211.35 | 216.50 | 216.50 | 0.28% | 50,802 |
| Jul 30, 2025 | 218.78 | 223.75 | 215.80 | 215.90 | 215.90 | - | 136,818 |
| Jul 29, 2025 | 218.93 | 218.45 | 212.45 | 215.90 | 215.90 | - | 99,465 |
| Jul 28, 2025 | 223.53 | 225.45 | 188.15 | 215.90 | 215.90 | -2.66% | 36,359 |