Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 250.85
+0.85 (0.34%)
At close: Jul 17, 2026
LON:0IIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 254.93 | 255.50 | 247.55 | 250.85 | 250.85 | 0.34% | 82,144 |
| Jul 16, 2026 | 253.00 | 255.40 | 249.10 | 250.00 | 250.00 | -1.03% | 361,019 |
| Jul 15, 2026 | 251.00 | 255.70 | 247.85 | 252.60 | 252.60 | 3.44% | 33,501 |
| Jul 14, 2026 | 245.00 | 248.20 | 242.45 | 244.20 | 244.20 | -1.83% | 60,984 |
| Jul 13, 2026 | 249.00 | 251.00 | 246.75 | 248.75 | 248.75 | -0.16% | 1,928 |
| Jul 10, 2026 | 246.00 | 249.15 | 238.45 | 249.15 | 249.15 | 1.37% | 2,275 |
| Jul 9, 2026 | 245.63 | 246.28 | 242.45 | 245.79 | 245.79 | 1.31% | 9,735 |
| Jul 8, 2026 | 250.78 | 250.95 | 239.25 | 242.60 | 242.60 | -3.98% | 375,042 |
| Jul 7, 2026 | 248.00 | 258.10 | 246.05 | 252.65 | 252.65 | 1.18% | 69,098 |
| Jul 6, 2026 | 250.00 | 253.25 | 245.70 | 249.70 | 249.70 | 0.50% | 109,298 |
| Jul 3, 2026 | 244.83 | 252.90 | 244.70 | 248.47 | 248.46 | -1.70% | 48,200 |
| Jul 2, 2026 | 248.40 | 253.40 | 245.75 | 252.75 | 252.75 | 2.37% | 469,187 |
| Jul 1, 2026 | 249.93 | 253.95 | 241.35 | 246.90 | 246.90 | -0.70% | 73,174 |
| Jun 30, 2026 | 259.63 | 260.60 | 244.60 | 248.65 | 248.65 | -6.66% | 219,418 |
| Jun 29, 2026 | 262.05 | 270.20 | 261.60 | 266.40 | 266.40 | -0.13% | 407,247 |
| Jun 26, 2026 | 262.53 | 270.50 | 264.45 | 266.75 | 266.75 | -0.37% | 2,684 |
| Jun 25, 2026 | 267.93 | 272.60 | 265.35 | 267.75 | 267.75 | 0.75% | 413,403 |
| Jun 24, 2026 | 259.30 | 268.00 | 256.00 | 265.75 | 265.75 | 1.12% | 276,033 |
| Jun 23, 2026 | 260.30 | 269.60 | 262.82 | 262.82 | 262.82 | -1.23% | 138,882 |
| Jun 22, 2026 | 270.05 | 272.85 | 265.90 | 266.10 | 266.10 | -2.15% | 332,262 |
| Jun 19, 2026 | 275.15 | 276.85 | 269.30 | 271.95 | 271.95 | 2.66% | 314,531 |
| Jun 18, 2026 | 261.88 | 277.00 | 262.90 | 264.90 | 264.90 | - | 25,551 |
| Jun 17, 2026 | 264.88 | 267.05 | 262.00 | 264.90 | 264.90 | 1.13% | 7,210 |
| Jun 16, 2026 | 262.53 | 267.05 | 256.45 | 261.95 | 261.95 | -0.29% | 104,982 |
| Jun 15, 2026 | 278.00 | 280.35 | 261.65 | 262.72 | 262.72 | -1.97% | 214,902 |
| Jun 12, 2026 | 265.00 | 276.20 | 266.45 | 268.00 | 268.00 | 3.68% | 45,476 |
| Jun 11, 2026 | 252.73 | 261.70 | 249.65 | 258.50 | 258.50 | 0.41% | 54,654 |
| Jun 10, 2026 | 253.00 | 258.05 | 251.05 | 257.45 | 257.45 | 0.37% | 793,248 |
| Jun 9, 2026 | 249.58 | 261.15 | 243.60 | 256.50 | 256.50 | 2.42% | 210,293 |
| Jun 8, 2026 | 244.25 | 252.90 | 243.60 | 250.45 | 250.45 | -0.24% | 820,940 |
| Jun 5, 2026 | 253.53 | 253.20 | 247.80 | 251.05 | 251.05 | 1.45% | 913,472 |
| Jun 4, 2026 | 242.05 | 254.55 | 244.10 | 247.45 | 247.45 | -1.84% | 133,265 |
| Jun 3, 2026 | 251.53 | 258.05 | 245.05 | 252.10 | 252.10 | -0.16% | 1,881,035 |
| Jun 2, 2026 | 248.00 | 254.40 | 248.05 | 252.50 | 252.50 | 2.50% | 520 |
| Jun 1, 2026 | 255.00 | 257.80 | 247.55 | 249.10 | 246.33 | -2.81% | 73,959 |
| May 29, 2026 | 254.00 | 258.65 | 250.25 | 256.30 | 253.45 | 3.66% | 63,394 |
| May 28, 2026 | 247.00 | 254.35 | 246.85 | 247.25 | 244.50 | 1.33% | 1,152,680 |
| May 27, 2026 | 244.00 | 253.15 | 242.45 | 244.00 | 241.29 | 1.24% | 295,846 |
| May 26, 2026 | 245.83 | 250.50 | 239.75 | 241.00 | 238.32 | -2.72% | 96,029 |
| May 25, 2026 | 245.00 | 248.60 | 243.85 | 247.75 | 245.00 | 2.04% | 1,186,518 |
| May 22, 2026 | 250.00 | 252.15 | 241.70 | 242.80 | 240.10 | -1.12% | 788 |
| May 21, 2026 | 241.25 | 251.50 | 240.75 | 245.55 | 242.82 | -1.88% | 5,053 |
| May 20, 2026 | 237.35 | 250.30 | 238.80 | 250.25 | 247.47 | 3.72% | 872,713 |
| May 19, 2026 | 239.00 | 244.05 | 238.80 | 241.26 | 238.59 | 0.97% | 642,747 |
| May 18, 2026 | 234.53 | 241.55 | 230.30 | 238.95 | 236.30 | 0.61% | 100,481 |
| May 15, 2026 | 241.63 | 246.25 | 236.70 | 237.49 | 234.85 | -2.76% | 51,922 |
| May 14, 2026 | 241.00 | 244.34 | 238.75 | 244.23 | 241.51 | 2.96% | 10,873 |
| May 13, 2026 | 239.53 | 240.61 | 235.55 | 237.20 | 234.57 | -0.36% | 316,225 |
| May 12, 2026 | 239.00 | 244.00 | 237.55 | 238.05 | 235.41 | -0.19% | 252,955 |
| May 11, 2026 | 244.73 | 245.00 | 236.45 | 238.51 | 235.87 | -3.32% | 249,978 |