Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.73	34.57	33.73	34.10	34.10	10.04%	207,152
Feb 9, 2026	30.92	31.03	30.71	30.99	30.99	1.21%	175,352
Feb 6, 2026	29.59	30.64	29.59	30.62	30.62	0.13%	115,604
Feb 5, 2026	30.46	30.72	30.21	30.58	30.58	-1.92%	141,576
Feb 4, 2026	30.76	31.42	30.76	31.18	31.18	2.25%	179,267
Feb 3, 2026	30.32	30.63	30.18	30.50	30.50	-0.47%	173,807
Feb 2, 2026	30.91	31.06	30.43	30.64	30.64	-1.70%	140,933
Jan 30, 2026	31.32	31.51	31.08	31.17	31.17	-1.52%	104,361
Jan 29, 2026	31.63	31.66	31.13	31.65	31.65	-0.50%	131,763
Jan 28, 2026	31.71	31.94	31.37	31.81	31.81	-2.33%	183,087
Jan 27, 2026	32.66	32.95	32.57	32.57	32.57	0.25%	160,024
Jan 26, 2026	32.56	32.77	32.30	32.49	32.49	0.09%	83,338
Jan 23, 2026	32.49	32.52	32.19	32.46	32.46	-0.95%	123,874
Jan 22, 2026	32.80	33.06	32.76	32.77	32.77	0.64%	133,845
Jan 21, 2026	32.18	32.97	31.76	32.56	32.56	3.23%	303,371
Jan 20, 2026	31.46	31.88	31.33	31.54	31.54	-5.71%	186,110
Jan 16, 2026	33.73	33.88	33.16	33.45	33.45	-3.55%	138,022
Jan 15, 2026	34.91	35.00	34.53	34.68	34.68	-4.23%	156,965
Jan 14, 2026	36.68	36.76	35.88	36.21	36.21	1.03%	126,639
Jan 13, 2026	36.02	36.72	35.79	35.84	35.84	-2.02%	137,004
Jan 12, 2026	37.29	37.29	36.43	36.58	36.58	-0.80%	103,562
Jan 9, 2026	36.75	37.12	36.34	36.88	36.78	1.75%	72,410
Jan 8, 2026	35.16	36.34	35.12	36.24	36.15	1.97%	111,060
Jan 7, 2026	35.39	35.64	34.64	35.54	35.45	-3.95%	162,084
Jan 6, 2026	36.37	37.08	36.34	37.00	36.91	3.70%	242,044
Jan 5, 2026	35.27	35.68	35.03	35.68	35.59	-0.14%	172,628
Jan 2, 2026	35.79	35.89	35.50	35.73	35.64	1.59%	131,336
Dec 31, 2025	34.66	35.67	34.66	35.17	35.08	0.03%	41,261
Dec 30, 2025	35.32	35.62	35.16	35.16	35.07	-0.28%	154,492
Dec 29, 2025	35.23	35.42	35.02	35.26	35.17	-1.40%	85,607
Dec 26, 2025	36.20	36.20	35.66	35.76	35.67	0.14%	62,910
Dec 24, 2025	35.64	35.81	35.52	35.71	35.62	1.39%	68,313
Dec 23, 2025	35.48	35.50	35.13	35.22	35.13	-1.59%	589,120
Dec 22, 2025	35.72	35.86	35.64	35.79	35.70	1.13%	345,787
Dec 19, 2025	35.17	35.74	35.09	35.39	35.30	-2.48%	800,474
Dec 18, 2025	36.34	36.76	36.15	36.29	36.20	-0.90%	108,881
Dec 17, 2025	36.56	36.96	36.53	36.62	36.53	0.49%	126,245
Dec 16, 2025	35.63	36.56	35.63	36.44	36.35	2.07%	110,322
Dec 15, 2025	35.81	35.83	35.33	35.70	35.61	2.65%	124,622
Dec 12, 2025	34.93	35.01	34.61	34.78	34.69	1.25%	122,175
Dec 11, 2025	34.11	34.38	34.08	34.35	34.26	1.03%	117,645
Dec 10, 2025	33.33	34.13	33.32	34.00	33.92	2.47%	92,978
Dec 9, 2025	33.08	33.34	33.02	33.18	33.10	-2.07%	116,616
Dec 8, 2025	33.99	34.08	33.81	33.88	33.80	-1.40%	112,046
Dec 5, 2025	34.15	34.49	34.04	34.36	34.27	0.23%	135,569
Dec 4, 2025	34.09	34.41	33.88	34.28	34.19	-0.20%	102,989
Dec 3, 2025	34.09	34.35	34.00	34.35	34.26	0.35%	155,338
Dec 2, 2025	34.46	34.46	34.02	34.23	34.14	-1.21%	224,784
Dec 1, 2025	34.24	34.88	34.24	34.65	34.56	1.88%	90,257
Nov 28, 2025	34.15	34.15	33.94	34.01	33.93	-1.76%	53,850