Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 292.80
-3.30 (-1.11%)
At close: Nov 28, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 293.00 | 298.50 | 292.80 | 292.80 | 292.80 | -1.11% | 708,641 |
| Nov 27, 2025 | 295.15 | 302.90 | 295.15 | 296.10 | 296.10 | -1.32% | 15,425 |
| Nov 26, 2025 | 298.53 | 303.15 | 297.40 | 300.05 | 300.05 | 0.92% | 176,384 |
| Nov 25, 2025 | 296.58 | 299.90 | 293.75 | 297.30 | 297.30 | -0.18% | 13,575 |
| Nov 24, 2025 | 298.68 | 307.90 | 294.10 | 297.85 | 297.85 | 0.05% | 117,253 |
| Nov 21, 2025 | 290.00 | 301.20 | 287.40 | 297.70 | 297.70 | 1.29% | 160,173 |
| Nov 20, 2025 | 300.00 | 307.80 | 292.95 | 293.90 | 293.90 | -4.14% | 85,670 |
| Nov 19, 2025 | 306.53 | 307.30 | 296.77 | 306.60 | 306.60 | -0.15% | 324,971 |
| Nov 18, 2025 | 309.40 | 310.05 | 305.90 | 307.05 | 307.05 | -1.79% | 186,760 |
| Nov 17, 2025 | 316.35 | 318.90 | 312.65 | 312.65 | 312.65 | -2.03% | 420 |
| Nov 14, 2025 | 321.35 | 321.70 | 313.55 | 319.13 | 319.13 | -0.27% | 12,939 |
| Nov 13, 2025 | 316.88 | 325.00 | 312.00 | 320.00 | 320.00 | 1.86% | 272,921 |
| Nov 12, 2025 | 320.00 | 323.45 | 309.65 | 314.17 | 314.17 | -0.33% | 176,898 |
| Nov 11, 2025 | 310.25 | 317.50 | 310.45 | 315.20 | 315.20 | 1.43% | 11,827 |
| Nov 10, 2025 | 306.68 | 311.25 | 305.85 | 310.75 | 310.75 | 5.67% | 45,019 |
| Nov 7, 2025 | 290.00 | 299.90 | 291.50 | 294.07 | 294.07 | 1.16% | 123,973 |
| Nov 6, 2025 | 303.20 | 311.40 | 290.20 | 290.70 | 290.70 | -3.84% | 8,411 |
| Nov 5, 2025 | 296.63 | 305.75 | 293.80 | 302.30 | 302.30 | 0.57% | 220,121 |
| Nov 4, 2025 | 300.63 | 302.90 | 295.80 | 300.60 | 300.60 | -1.41% | 116,559 |
| Nov 3, 2025 | 302.00 | 309.00 | 304.50 | 304.90 | 304.90 | -0.62% | 1,739 |
| Oct 31, 2025 | 309.58 | 311.75 | 303.95 | 306.80 | 306.80 | -2.40% | 232,990 |
| Oct 30, 2025 | 316.00 | 325.90 | 311.45 | 314.36 | 314.36 | -3.22% | 11,845 |
| Oct 29, 2025 | 323.05 | 328.45 | 322.55 | 324.80 | 324.80 | -0.93% | 9,737 |
| Oct 28, 2025 | 324.73 | 332.70 | 318.00 | 327.85 | 327.85 | -0.15% | 70,791 |
| Oct 27, 2025 | 332.53 | 334.75 | 326.45 | 328.35 | 328.35 | -0.73% | 265,103 |
| Oct 24, 2025 | 337.00 | 341.70 | 327.70 | 330.75 | 330.75 | -3.99% | 268,416 |
| Oct 23, 2025 | 330.00 | 354.05 | 332.45 | 344.50 | 344.50 | 8.57% | 82,364 |
| Oct 22, 2025 | 322.00 | 323.25 | 313.85 | 317.30 | 317.30 | -2.46% | 223,459 |
| Oct 21, 2025 | 326.40 | 330.45 | 256.47 | 325.30 | 325.30 | 0.25% | 46,049 |
| Oct 20, 2025 | 325.00 | 333.00 | 309.55 | 324.50 | 324.50 | 4.95% | 130,341 |
| Oct 17, 2025 | 302.00 | 310.55 | 302.93 | 309.20 | 309.20 | 0.52% | 683,483 |
| Oct 16, 2025 | 308.20 | 311.05 | 296.90 | 307.60 | 307.59 | -2.17% | 206,155 |
| Oct 15, 2025 | 321.40 | 325.00 | 296.55 | 314.41 | 314.41 | 5.01% | 154,984 |
| Oct 14, 2025 | 302.00 | 309.70 | 295.45 | 299.40 | 299.40 | -0.96% | 367,389 |
| Oct 13, 2025 | 308.00 | 317.30 | 300.85 | 302.30 | 302.30 | -2.17% | 197,841 |
| Oct 10, 2025 | 315.00 | 322.30 | 308.70 | 309.00 | 309.00 | -2.31% | 76,427 |
| Oct 9, 2025 | 320.00 | 328.10 | 312.05 | 316.30 | 316.30 | 0.08% | 223,774 |
| Oct 8, 2025 | 307.30 | 317.30 | 303.95 | 316.05 | 316.05 | 1.97% | 290,282 |
| Oct 7, 2025 | 298.35 | 314.00 | 297.15 | 309.95 | 309.95 | 6.00% | 117,525 |
| Oct 6, 2025 | 297.00 | 296.00 | 236.65 | 292.40 | 292.40 | -1.83% | 21,091 |
| 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 |