Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	23.10	23.13	22.74	22.81	22.81	-0.83%	132,146
Jul 14, 2025	22.83	23.00	22.75	23.00	23.00	-0.82%	128,794
Jul 11, 2025	23.31	23.32	23.10	23.19	23.19	-3.86%	188,935
Jul 10, 2025	23.86	24.16	23.82	24.12	24.12	2.38%	154,653
Jul 9, 2025	23.46	23.57	23.31	23.56	23.56	1.12%	185,895
Jul 8, 2025	23.08	23.33	22.95	23.30	23.30	2.15%	109,586
Jul 7, 2025	22.95	23.09	22.64	22.81	22.81	-2.10%	265,767
Jul 3, 2025	23.84	23.84	23.24	23.30	23.30	-2.71%	244,603
Jul 2, 2025	23.46	23.95	23.46	23.95	23.95	4.22%	218,046
Jul 1, 2025	22.43	23.05	22.43	22.98	22.98	5.46%	152,826
Jun 30, 2025	21.86	21.90	21.56	21.79	21.79	0.69%	412,331
Jun 27, 2025	21.30	21.67	21.01	21.64	21.64	5.82%	279,302
Jun 26, 2025	20.57	20.57	20.27	20.45	20.45	-0.63%	160,463
Jun 25, 2025	20.67	20.67	20.51	20.58	20.58	-2.14%	131,224
Jun 24, 2025	20.44	21.14	20.44	21.03	21.03	2.69%	419,924
Jun 23, 2025	20.00	20.54	19.84	20.48	20.48	-0.15%	321,405
Jun 20, 2025	20.74	20.74	20.47	20.51	20.51	-0.58%	205,861
Jun 18, 2025	20.60	20.81	20.46	20.63	20.63	-2.46%	279,892
Jun 17, 2025	21.42	21.42	20.95	21.15	21.15	-5.24%	578,571
Jun 16, 2025	22.17	22.73	22.11	22.32	22.32	12.50%	759,860
Jun 13, 2025	19.69	19.97	19.66	19.84	19.84	-2.02%	253,746
Jun 12, 2025	20.17	20.34	20.16	20.25	20.25	-1.94%	339,847
Jun 11, 2025	20.92	20.95	20.52	20.65	20.65	-0.63%	133,662
Jun 10, 2025	20.54	20.80	20.45	20.78	20.78	2.47%	178,085
Jun 9, 2025	20.22	20.37	20.07	20.28	20.28	2.53%	409,002
Jun 6, 2025	19.65	19.80	19.59	19.78	19.78	-0.90%	107,100
Jun 5, 2025	20.11	20.17	19.88	19.96	19.96	-0.65%	242,442
Jun 4, 2025	19.81	20.15	19.81	20.09	20.09	2.66%	206,740
Jun 3, 2025	19.30	19.59	19.29	19.57	19.57	-0.41%	232,107
Jun 2, 2025	19.24	19.74	19.24	19.65	19.65	0.15%	256,341
May 30, 2025	19.64	19.65	19.42	19.62	19.62	-0.41%	269,767
May 29, 2025	19.79	19.79	19.51	19.70	19.70	0.41%	216,388
May 28, 2025	19.75	19.75	19.56	19.62	19.62	-1.41%	194,434
May 27, 2025	19.94	19.96	19.78	19.90	19.90	1.53%	290,063
May 23, 2025	19.24	19.74	19.23	19.60	19.60	-0.81%	648,277
May 22, 2025	19.72	19.85	19.47	19.76	19.76	-1.54%	325,343
May 21, 2025	20.40	20.54	19.90	20.07	20.07	-2.50%	1,058,575
May 20, 2025	20.20	20.59	20.20	20.59	20.59	3.13%	216,077
May 19, 2025	19.55	19.96	19.55	19.96	19.96	-0.01%	244,918
May 16, 2025	19.45	19.99	19.45	19.96	19.96	1.54%	320,955
May 15, 2025	19.84	19.84	19.62	19.66	19.66	-4.75%	199,312
May 14, 2025	20.89	20.90	20.55	20.64	20.64	-3.14%	260,885
May 13, 2025	21.21	21.51	21.21	21.31	21.31	1.48%	697,349
May 12, 2025	20.95	21.32	20.66	21.00	21.00	4.69%	460,876
May 9, 2025	19.99	20.07	19.92	20.06	20.06	1.72%	170,586
May 8, 2025	19.74	19.83	19.60	19.72	19.72	1.65%	245,640
May 7, 2025	19.72	19.75	19.30	19.40	19.40	-2.46%	182,771
May 6, 2025	19.39	19.96	19.39	19.89	19.89	-0.30%	257,946
May 5, 2025	19.72	20.19	19.72	19.95	19.95	-3.90%	305,105
May 2, 2025	20.13	20.76	20.13	20.76	20.76	2.67%	209,491