Kering SA (LON:0IIH)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 189.41
+0.33 (0.17%)
At close: Nov 10, 2026
LON:0IIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 191.48 | 193.16 | 189.50 | 189.41 | 189.41 | 0.17% | 35,280 |
| Nov 9, 2026 | 185.28 | 189.10 | 182.40 | 189.08 | 189.08 | 1.00% | 2,072 |
| Nov 6, 2026 | 187.87 | 188.18 | 182.65 | 187.20 | 187.20 | -1.79% | 47,045 |
| Nov 5, 2026 | 193.81 | 196.90 | 188.38 | 190.62 | 190.62 | -0.54% | 310,825 |
| Nov 4, 2026 | 181.97 | 193.66 | 181.32 | 191.66 | 191.66 | 6.29% | 89,184 |
| Nov 3, 2026 | 178.35 | 186.08 | 177.68 | 180.32 | 180.32 | 0.18% | 65,283 |
| Nov 2, 2026 | 175.36 | 180.68 | 173.96 | 180.00 | 180.00 | 1.43% | 29,043 |
| Oct 30, 2026 | 177.49 | 179.00 | 176.54 | 177.46 | 177.46 | -0.30% | 127,027 |
| Oct 29, 2026 | 178.00 | 179.76 | 176.70 | 178.00 | 178.00 | 0.99% | 317,949 |
| Oct 28, 2026 | 178.63 | 179.82 | 175.84 | 176.26 | 176.26 | -0.42% | 75,099 |
| Oct 27, 2026 | 178.54 | 180.14 | 175.76 | 177.00 | 177.00 | -1.06% | 99,659 |
| Oct 26, 2026 | 179.81 | 182.26 | 177.66 | 178.90 | 178.90 | 0.44% | 143,292 |
| Oct 23, 2026 | 188.00 | 191.98 | 176.32 | 178.12 | 178.12 | -15.58% | 344,195 |
| Oct 22, 2026 | 213.25 | 215.05 | 209.40 | 211.00 | 211.00 | -2.43% | 68,397 |
| Oct 21, 2026 | 216.58 | 217.70 | 215.15 | 216.25 | 216.25 | 0.12% | 17,783 |
| Oct 20, 2026 | 215.73 | 218.95 | 215.00 | 216.00 | 216.00 | 0.19% | 131,002 |
| Oct 19, 2026 | 212.53 | 215.70 | 212.10 | 215.60 | 215.60 | -0.62% | 56,302 |
| Oct 16, 2026 | 216.45 | 217.15 | 213.80 | 216.95 | 216.95 | 0.51% | 1,106 |
| Oct 15, 2026 | 214.38 | 218.25 | 210.10 | 215.85 | 215.85 | 1.27% | 176,925 |
| Oct 14, 2026 | 211.00 | 214.35 | 210.00 | 213.15 | 213.15 | 1.50% | 5,904 |
| Oct 13, 2026 | 208.74 | 214.30 | 207.00 | 210.00 | 210.00 | -1.45% | 18,586 |
| Oct 12, 2026 | 212.05 | 215.00 | 210.10 | 213.10 | 213.10 | 0.80% | 2,436 |
| Oct 9, 2026 | 207.83 | 211.40 | 206.55 | 211.40 | 211.40 | 2.03% | 119,223 |
| Oct 8, 2026 | 210.15 | 211.35 | 206.00 | 207.20 | 207.20 | -1.94% | 132,665 |
| Oct 7, 2026 | 211.63 | 213.70 | 208.00 | 211.30 | 211.30 | -1.03% | 107,871 |
| Oct 6, 2026 | 212.05 | 214.75 | 209.55 | 213.50 | 213.50 | 2.37% | 164,198 |
| Oct 5, 2026 | 210.85 | 211.75 | 206.45 | 208.55 | 208.55 | -1.15% | 76,439 |
| Oct 2, 2026 | 205.01 | 217.30 | 203.50 | 210.97 | 210.97 | -2.91% | 69,932 |
| Oct 1, 2026 | 222.63 | 222.75 | 217.30 | 217.30 | 217.30 | -2.73% | 266,850 |
| Sep 30, 2026 | 223.53 | 226.35 | 222.95 | 223.40 | 223.40 | -0.11% | 376,059 |
| Sep 29, 2026 | 227.73 | 228.55 | 222.50 | 223.65 | 223.65 | -1.37% | 249,075 |
| Sep 28, 2026 | 225.88 | 228.19 | 222.65 | 226.75 | 226.75 | 1.39% | 178,533 |
| Sep 25, 2026 | 226.63 | 228.10 | 222.35 | 223.65 | 223.65 | -1.30% | 116,462 |
| Sep 24, 2026 | 226.88 | 228.50 | 225.75 | 226.60 | 226.60 | -0.50% | 206,025 |
| Sep 23, 2026 | 230.88 | 233.05 | 224.90 | 227.75 | 227.75 | -1.98% | 180,512 |
| Sep 22, 2026 | 229.00 | 234.20 | 226.00 | 232.35 | 232.35 | 1.57% | 152,127 |
| Sep 21, 2026 | 227.95 | 229.00 | 224.85 | 228.75 | 228.75 | -1.82% | 10,137 |
| Sep 18, 2026 | 238.25 | 239.00 | 232.20 | 233.00 | 233.00 | -2.75% | 37,916 |
| Sep 17, 2026 | 239.88 | 243.05 | 237.50 | 239.60 | 239.60 | 0.46% | 15,765 |
| Sep 16, 2026 | 234.68 | 239.50 | 228.55 | 238.50 | 238.50 | 0.21% | 300,765 |
| Sep 15, 2026 | 236.53 | 240.10 | 234.30 | 238.00 | 238.00 | 0.06% | 56,708 |
| Sep 14, 2026 | 237.63 | 241.25 | 236.00 | 237.85 | 237.85 | -1.51% | 166,883 |
| Sep 11, 2026 | 236.05 | 242.35 | 234.45 | 241.50 | 241.50 | 3.21% | 537,593 |
| Sep 10, 2026 | 232.35 | 236.95 | 230.40 | 233.98 | 233.98 | 0.42% | 541,965 |
| Sep 9, 2026 | 240.15 | 244.40 | 231.00 | 233.00 | 233.00 | -5.73% | 78,140 |
| Sep 8, 2026 | 240.38 | 251.30 | 238.75 | 247.15 | 247.15 | 2.59% | 479,081 |
| Sep 7, 2026 | 243.03 | 245.10 | 240.00 | 240.90 | 240.90 | -1.69% | 11,912 |
| Sep 4, 2026 | 245.40 | 247.85 | 243.20 | 245.05 | 245.05 | 0.20% | 290,299 |
| Sep 3, 2026 | 249.00 | 249.65 | 241.60 | 244.55 | 244.55 | -1.47% | 186,229 |
| Sep 2, 2026 | 245.93 | 250.05 | 241.80 | 248.20 | 248.20 | 0.77% | 129,654 |