Kering SA (LON:0IIH)
London · Delayed Price · Currency is GBP · Price in EUR 238.51
-8.19 (-3.32%)
At close: May 11, 2026
LON:0IIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 245.00 | 249.25 | 239.40 | 246.70 | 246.70 | -0.84% | 95,901 |
| May 7, 2026 | 244.53 | 254.15 | 239.55 | 248.80 | 248.80 | 3.45% | 3,290 |
| May 6, 2026 | 230.35 | 245.15 | 230.50 | 240.50 | 240.50 | 5.97% | 82,474 |
| May 5, 2026 | 226.73 | 229.40 | 221.80 | 226.95 | 226.95 | 0.40% | 363,925 |
| May 4, 2026 | 229.80 | 232.25 | 226.00 | 226.05 | 226.05 | -2.65% | 5,494 |
| Apr 30, 2026 | 230.05 | 235.60 | 225.70 | 232.20 | 232.20 | -1.17% | 613,594 |
| Apr 29, 2026 | 238.88 | 236.10 | 229.65 | 234.95 | 234.95 | -1.14% | 374,899 |
| Apr 28, 2026 | 241.00 | 244.60 | 236.75 | 237.65 | 237.65 | -0.73% | 95,190 |
| Apr 27, 2026 | 237.53 | 245.00 | 239.00 | 239.40 | 239.40 | -0.91% | 66,950 |
| Apr 24, 2026 | 241.00 | 241.65 | 234.30 | 241.60 | 241.60 | 1.47% | 61,731 |
| Apr 23, 2026 | 237.00 | 241.10 | 233.10 | 238.10 | 238.10 | -2.12% | 102,260 |
| Apr 22, 2026 | 244.25 | 244.25 | 235.75 | 243.25 | 243.25 | -0.14% | 130,039 |
| Apr 21, 2026 | 249.93 | 249.00 | 242.65 | 243.60 | 243.60 | -1.75% | 137,673 |
| Apr 20, 2026 | 247.30 | 251.70 | 247.10 | 247.95 | 247.95 | 0.63% | 218,924 |
| Apr 17, 2026 | 249.78 | 257.00 | 242.35 | 246.40 | 246.40 | -0.77% | 191,426 |
| Apr 16, 2026 | 259.35 | 259.55 | 242.60 | 248.30 | 248.30 | -2.20% | 143,027 |
| Apr 15, 2026 | 270.00 | 267.30 | 250.65 | 253.88 | 253.88 | -8.51% | 200,126 |
| Apr 14, 2026 | 273.88 | 281.20 | 270.90 | 277.50 | 277.50 | 1.24% | 270,609 |
| Apr 13, 2026 | 260.00 | 274.10 | 256.35 | 274.10 | 274.10 | -1.03% | 216,954 |
| Apr 10, 2026 | 276.00 | 282.20 | 276.25 | 276.95 | 276.95 | 0.86% | 161,885 |
| Apr 9, 2026 | 275.20 | 275.35 | 270.30 | 274.59 | 274.59 | -0.78% | 143,037 |
| Apr 8, 2026 | 275.00 | 280.45 | 272.65 | 276.75 | 276.75 | 3.92% | 407,021 |
| Apr 7, 2026 | 266.68 | 267.95 | 256.15 | 266.30 | 266.30 | 0.40% | 43,300 |
| Apr 2, 2026 | 263.00 | 266.75 | 258.75 | 265.25 | 265.25 | 0.04% | 140,782 |
| Apr 1, 2026 | 261.40 | 267.10 | 260.10 | 265.15 | 265.15 | 3.33% | 90,724 |
| Mar 31, 2026 | 252.88 | 258.55 | 250.85 | 256.60 | 256.60 | 1.06% | 223,808 |
| Mar 30, 2026 | 248.73 | 254.80 | 246.20 | 253.92 | 253.92 | 2.24% | 8,844 |
| Mar 27, 2026 | 252.83 | 252.45 | 246.25 | 248.35 | 248.35 | -2.99% | 332,159 |
| Mar 26, 2026 | 248.73 | 260.60 | 245.70 | 256.00 | 256.00 | 1.85% | 342,344 |
| Mar 25, 2026 | 251.58 | 255.10 | 250.20 | 251.35 | 251.35 | 2.51% | 239,096 |
| Mar 24, 2026 | 247.15 | 250.85 | 241.70 | 245.20 | 245.20 | 0.10% | 628,457 |
| Mar 23, 2026 | 230.00 | 249.30 | 227.20 | 244.95 | 244.95 | 5.58% | 408,551 |
| Mar 20, 2026 | 236.35 | 236.90 | 227.15 | 232.00 | 232.00 | -0.71% | 160,181 |
| Mar 19, 2026 | 240.00 | 240.75 | 232.25 | 233.65 | 233.65 | -4.34% | 29,872 |
| Mar 18, 2026 | 250.00 | 251.15 | 241.40 | 244.25 | 244.25 | -1.35% | 46,953 |
| Mar 17, 2026 | 245.53 | 249.20 | 243.45 | 247.60 | 247.60 | -1.75% | 319,125 |
| Mar 16, 2026 | 250.63 | 253.28 | 246.45 | 252.00 | 252.00 | 1.51% | 406,608 |
| Mar 13, 2026 | 252.00 | 255.00 | 246.25 | 248.25 | 248.25 | -2.86% | 56,541 |
| Mar 12, 2026 | 256.00 | 257.55 | 251.20 | 255.55 | 255.55 | -1.22% | 229,320 |
| Mar 11, 2026 | 259.10 | 261.55 | 252.05 | 258.70 | 258.70 | -1.82% | 76,471 |
| Mar 10, 2026 | 263.45 | 264.90 | 258.20 | 263.50 | 263.50 | 3.72% | 238,532 |
| Mar 9, 2026 | 250.15 | 254.35 | 247.85 | 254.05 | 254.05 | -0.96% | 3,467 |
| Mar 6, 2026 | 261.00 | 263.50 | 254.35 | 256.50 | 256.50 | 0.16% | 19,431 |
| Mar 5, 2026 | 260.00 | 263.85 | 254.15 | 256.10 | 256.10 | -0.21% | 113,140 |
| Mar 4, 2026 | 255.68 | 258.25 | 251.95 | 256.65 | 256.65 | 1.10% | 141,637 |
| Mar 3, 2026 | 262.88 | 268.00 | 252.85 | 253.85 | 253.85 | -6.26% | 26,806 |
| Mar 2, 2026 | 275.45 | 278.90 | 268.40 | 270.80 | 270.80 | -5.28% | 35,953 |
| Feb 27, 2026 | 288.78 | 295.15 | 284.00 | 285.90 | 285.90 | -1.25% | 537,473 |
| Feb 26, 2026 | 289.00 | 291.85 | 284.55 | 289.53 | 289.53 | 0.60% | 96,122 |
| Feb 25, 2026 | 284.93 | 287.80 | 280.50 | 287.80 | 287.80 | -0.42% | 298,792 |