Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	36.04	36.33	35.87	35.88	35.88	2.05%	126,702
Oct 6, 2025	34.03	35.44	33.88	35.16	35.16	0.74%	239,795
Oct 3, 2025	34.06	34.96	34.04	34.90	34.90	3.53%	95,859
Oct 2, 2025	33.75	33.79	33.50	33.71	33.71	0.78%	91,002
Oct 1, 2025	33.35	33.53	33.10	33.45	33.45	0.51%	81,171
Sep 30, 2025	33.31	33.45	32.86	33.28	33.28	-1.48%	79,498
Sep 29, 2025	33.20	33.78	33.20	33.78	33.78	4.87%	87,188
Sep 26, 2025	31.71	32.21	31.68	32.21	32.21	1.48%	91,363
Sep 25, 2025	32.03	32.03	31.54	31.74	31.74	-1.03%	117,356
Sep 24, 2025	31.95	32.14	31.85	32.07	32.07	0.60%	93,845
Sep 23, 2025	32.22	32.32	31.73	31.88	31.88	1.79%	113,695
Sep 22, 2025	31.04	31.35	30.85	31.32	31.32	-0.54%	87,637
Sep 19, 2025	32.06	32.09	31.38	31.49	31.49	-0.69%	110,938
Sep 18, 2025	31.82	31.84	31.59	31.71	31.71	0.41%	131,072
Sep 17, 2025	31.40	31.86	31.29	31.58	31.58	1.12%	135,409
Sep 16, 2025	30.93	31.31	30.74	31.23	31.23	4.31%	117,713
Sep 15, 2025	29.54	30.00	29.38	29.94	29.94	5.53%	252,537
Sep 12, 2025	28.19	28.47	28.18	28.37	28.37	0.92%	88,217
Sep 11, 2025	27.97	28.33	27.97	28.11	28.11	3.19%	99,769
Sep 10, 2025	27.28	27.38	27.09	27.24	27.24	-0.44%	114,911
Sep 9, 2025	27.44	27.70	27.28	27.36	27.36	-2.46%	71,150
Sep 8, 2025	27.93	28.06	27.80	28.05	28.05	0.79%	148,942
Sep 5, 2025	27.86	28.04	27.60	27.83	27.83	2.28%	85,284
Sep 4, 2025	27.13	27.21	26.84	27.21	27.21	-1.34%	92,621
Sep 3, 2025	27.46	27.61	27.28	27.58	27.58	-1.22%	91,606
Sep 2, 2025	27.38	27.92	27.35	27.92	27.92	3.95%	138,523
Aug 29, 2025	26.95	27.01	26.77	26.86	26.86	-1.83%	92,997
Aug 28, 2025	27.43	27.48	27.21	27.36	27.36	2.63%	119,926
Aug 27, 2025	26.68	26.78	26.45	26.66	26.66	1.56%	115,075
Aug 26, 2025	26.43	26.44	26.18	26.25	26.25	1.20%	81,241
Aug 25, 2025	26.18	26.54	25.90	25.94	25.94	-0.80%	174,609
Aug 22, 2025	25.50	26.34	25.50	26.15	26.15	3.32%	91,558
Aug 21, 2025	25.38	25.46	25.23	25.31	25.31	-2.43%	89,355
Aug 20, 2025	25.44	25.94	25.44	25.94	25.94	3.22%	254,959
Aug 19, 2025	25.16	25.31	25.06	25.13	25.13	2.28%	162,672
Aug 18, 2025	24.43	24.57	24.43	24.57	24.57	-1.01%	108,194
Aug 15, 2025	24.81	24.85	24.68	24.82	24.82	0.20%	106,018
Aug 14, 2025	24.65	24.78	24.51	24.77	24.77	-2.69%	458,154
Aug 13, 2025	25.12	25.48	25.12	25.46	25.46	1.82%	151,475
Aug 12, 2025	24.46	25.00	24.43	25.00	25.00	1.09%	115,318
Aug 11, 2025	24.91	25.03	24.58	24.73	24.73	-1.83%	164,222
Aug 8, 2025	24.71	25.26	24.71	25.19	25.19	1.33%	263,137
Aug 7, 2025	24.98	25.06	24.65	24.86	24.86	2.09%	134,966
Aug 6, 2025	24.52	24.52	24.27	24.35	24.35	-0.61%	86,919
Aug 5, 2025	24.46	24.60	24.31	24.50	24.50	-1.45%	363,710
Aug 4, 2025	24.64	24.88	24.63	24.86	24.86	-0.52%	164,938
Aug 1, 2025	24.74	25.04	24.53	24.99	24.99	1.22%	337,151
Jul 31, 2025	24.96	25.05	24.55	24.69	24.69	0.37%	178,229
Jul 30, 2025	25.23	25.33	24.59	24.60	24.60	-2.03%	202,299
Jul 29, 2025	24.89	26.01	24.40	25.11	25.11	0.24%	314,232