Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 294.07
+3.37 (1.16%)
At close: Nov 7, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 307.60 | -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 |
| 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 |