Skip to main content
logo
Kering SA (LON:0IIH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
302.55
-11.00 (-3.51%)
At close: Dec 19, 2025

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025309.00309.55299.70302.55302.55-3.51%100,703
Dec 18, 2025310.93313.60305.55313.55313.55-0.30%55,352
Dec 17, 2025306.93315.65306.05314.50314.501.48%27,096
Dec 16, 2025299.58309.92299.65309.92309.922.35%1,571
Dec 15, 2025296.35308.00296.30302.80302.802.23%543,074
Dec 12, 2025295.10298.75284.35296.20296.202.67%99,144
Dec 11, 2025290.00292.70286.50288.50288.50-0.10%82,269
Dec 10, 2025285.05290.85283.50288.80288.800.96%215,936
Dec 9, 2025292.00291.90283.55286.05286.05-1.95%23,556
Dec 8, 2025293.00295.70291.20291.75291.75-1.45%32,387
Dec 5, 2025294.10298.50292.65296.05296.051.04%5,409
Dec 4, 2025298.40299.95290.20293.00293.000.19%47,205
Dec 3, 2025290.53294.05285.85292.45292.45-0.70%60,321
Dec 2, 2025300.00307.55294.50294.50294.50-1.29%244,332
Dec 1, 2025291.58298.70289.70298.35298.351.90%80,017
Nov 28, 2025293.00298.50292.80292.80292.80-1.11%708,641
Nov 27, 2025295.15302.90295.15296.10296.10-1.32%15,425
Nov 26, 2025298.53303.15297.40300.05300.050.92%176,384
Nov 25, 2025296.58299.90293.75297.30297.30-0.18%13,575
Nov 24, 2025298.68307.90294.10297.85297.850.05%117,253
Nov 21, 2025290.00301.20287.40297.70297.701.29%160,173
Nov 20, 2025300.00307.80292.95293.90293.90-4.14%85,670
Nov 19, 2025306.53307.30296.77306.60306.60-0.15%324,971
Nov 18, 2025309.40310.05305.90307.05307.05-1.79%186,760
Nov 17, 2025316.35318.90312.65312.65312.65-2.03%420
Nov 14, 2025321.35321.70313.55319.13319.13-0.27%12,939
Nov 13, 2025316.88325.00312.00320.00320.001.86%272,921
Nov 12, 2025320.00323.45309.65314.17314.17-0.33%176,898
Nov 11, 2025310.25317.50310.45315.20315.201.43%11,827
Nov 10, 2025306.68311.25305.85310.75310.755.67%45,019
Nov 7, 2025290.00299.90291.50294.07294.071.16%123,973
Nov 6, 2025303.20311.40290.20290.70290.70-3.84%8,411
Nov 5, 2025296.63305.75293.80302.30302.300.57%220,121
Nov 4, 2025300.63302.90295.80300.60300.60-1.41%116,559
Nov 3, 2025302.00309.00304.50304.90304.90-0.62%1,739
Oct 31, 2025309.58311.75303.95306.80306.80-2.40%232,990
Oct 30, 2025316.00325.90311.45314.36314.36-3.22%11,845
Oct 29, 2025323.05328.45322.55324.80324.80-0.93%9,737
Oct 28, 2025324.73332.70318.00327.85327.85-0.15%70,791
Oct 27, 2025332.53334.75326.45328.35328.35-0.73%265,103
Oct 24, 2025337.00341.70327.70330.75330.75-3.99%268,416
Oct 23, 2025330.00354.05332.45344.50344.508.57%82,364
Oct 22, 2025322.00323.25313.85317.30317.30-2.46%223,459
Oct 21, 2025326.40330.45256.47325.30325.300.25%46,049
Oct 20, 2025325.00333.00309.55324.50324.504.95%130,341
Oct 17, 2025302.00310.55302.93309.20309.200.52%683,483
Oct 16, 2025308.20311.05296.90307.60307.59-2.17%206,155
Oct 15, 2025321.40325.00296.55314.41314.415.01%154,984
Oct 14, 2025302.00309.70295.45299.40299.40-0.96%367,389
Oct 13, 2025308.00317.30300.85302.30302.30-2.17%197,841