Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	216.95	218.45	212.70	215.23	215.23	-0.59%	29,036
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
Jul 25, 2025	208.00	222.30	206.50	221.80	221.80	4.42%	131,989
Jul 24, 2025	215.58	218.05	210.90	212.41	212.41	-0.09%	99,193
Jul 23, 2025	207.15	213.30	206.60	212.60	212.60	4.93%	117,885
Jul 22, 2025	196.87	204.40	196.88	202.61	202.61	2.67%	210,796
Jul 21, 2025	196.59	199.00	195.06	197.34	197.34	-	105,771
Jul 18, 2025	198.54	199.54	194.54	197.34	197.34	2.57%	80,508
Jul 17, 2025	193.21	194.16	190.62	192.40	192.40	0.14%	39,278
Jul 16, 2025	195.01	195.24	190.44	192.14	192.14	-2.30%	63,379
Jul 15, 2025	197.16	200.00	196.52	196.66	196.66	-0.16%	155,701
Jul 14, 2025	196.00	196.98	194.20	196.98	196.98	-0.86%	12,658
Jul 11, 2025	204.00	204.10	197.86	198.68	198.68	-3.19%	5,168
Jul 10, 2025	201.59	207.25	200.70	205.23	205.23	3.69%	347,314
Jul 9, 2025	198.17	201.40	195.24	197.92	197.92	-0.01%	122,373
Jul 8, 2025	196.07	200.00	194.72	197.94	197.94	0.10%	307,521
Jul 7, 2025	198.20	197.88	194.60	197.74	197.74	0.84%	325,898
Jul 4, 2025	198.00	198.68	193.92	196.09	196.09	-2.51%	184,657
Jul 3, 2025	204.00	205.00	198.44	201.14	201.14	0.11%	998,630
Jul 2, 2025	198.72	203.50	195.96	200.93	200.93	5.31%	109,785
Jul 1, 2025	184.58	195.52	184.02	190.80	190.80	2.37%	57,776
Jun 30, 2025	185.81	188.70	183.38	186.37	186.37	2.90%	94,166
Jun 27, 2025	175.74	184.82	176.60	181.12	181.12	2.63%	13,088
Jun 26, 2025	180.42	179.36	173.36	176.48	176.48	-1.14%	131,245
Jun 25, 2025	178.50	180.22	176.82	178.52	178.52	-1.09%	21,038
Jun 24, 2025	181.78	184.04	176.62	180.48	180.48	2.84%	20,524
Jun 23, 2025	177.41	178.74	172.42	175.50	175.50	-1.97%	38,882
Jun 20, 2025	176.44	181.84	173.02	179.02	179.02	2.36%	222,436
Jun 19, 2025	178.02	178.44	172.66	174.90	174.90	-3.19%	67,913
Jun 18, 2025	185.22	186.92	177.34	180.66	180.66	-3.98%	146,102
Jun 17, 2025	192.39	193.86	181.76	188.14	188.14	-2.46%	102,480
Jun 16, 2025	181.41	196.40	179.56	192.88	192.88	11.76%	179,920
Jun 13, 2025	170.50	172.74	170.40	172.58	172.58	-1.19%	39,136
Jun 12, 2025	177.91	179.86	173.80	174.66	174.66	-3.13%	48,408
Jun 11, 2025	183.57	187.12	180.30	180.30	180.30	-0.89%	34,685
Jun 10, 2025	175.51	182.06	176.00	181.92	181.92	2.35%	1,698
Jun 9, 2025	172.44	178.78	172.66	177.74	177.74	2.50%	103,601
Jun 6, 2025	174.44	175.56	171.98	173.40	173.40	-1.05%	2,245
Jun 5, 2025	176.14	178.38	173.78	175.24	175.24	-0.43%	26,086
Jun 4, 2025	175.20	176.82	170.70	176.00	176.00	2.68%	521,412
Jun 3, 2025	171.49	172.28	164.76	171.40	171.40	-0.01%	206,898
Jun 2, 2025	169.13	171.44	166.98	171.42	171.42	-0.55%	20,807
May 30, 2025	173.38	175.42	172.36	172.36	172.36	-3.98%	54,541
May 29, 2025	177.11	179.62	172.50	179.50	179.50	2.13%	312,132
May 28, 2025	175.81	175.78	173.48	175.76	175.76	0.17%	731,623
May 27, 2025	176.00	176.72	173.00	175.46	175.46	0.13%	226,351
May 26, 2025	176.62	176.62	173.48	175.24	175.24	0.86%	1,772