Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	20.14	20.15	19.90	20.00	-	-0.47%	33,547
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
May 1, 2025	19.86	20.49	19.86	20.22	19.79	-0.25%	172,327
Apr 30, 2025	19.70	20.30	19.70	20.27	19.84	-0.44%	248,177
Apr 29, 2025	20.30	20.37	20.13	20.36	19.92	-0.20%	155,969
Apr 28, 2025	20.27	20.40	20.12	20.40	19.96	2.46%	311,190
Apr 25, 2025	19.77	19.94	19.63	19.91	19.48	0.61%	143,348
Apr 24, 2025	19.37	19.79	19.28	19.79	19.37	3.99%	386,804
Apr 23, 2025	20.17	20.53	18.64	19.03	18.62	-2.31%	495,437
Apr 22, 2025	19.00	19.57	18.98	19.48	19.06	5.24%	1,161,171
Apr 21, 2025	19.37	19.37	18.30	18.51	18.11	-1.59%	448,260
Apr 17, 2025	18.59	18.86	18.49	18.81	18.41	2.62%	192,467
Apr 16, 2025	18.33	18.67	18.23	18.33	17.94	1.33%	289,133
Apr 15, 2025	18.36	18.53	18.09	18.09	17.70	-1.68%	560,631
Apr 14, 2025	19.36	19.37	17.72	18.40	18.01	-5.98%	666,451
Apr 11, 2025	18.78	19.57	18.78	19.57	19.15	7.29%	709,419
Apr 10, 2025	18.31	18.43	17.70	18.24	17.85	-4.50%	723,420
Apr 9, 2025	17.54	19.47	17.12	19.10	18.69	9.96%	1,143,850
Apr 8, 2025	18.54	18.56	17.02	17.37	17.00	-3.93%	447,348
Apr 7, 2025	17.77	19.25	17.50	18.08	17.69	-2.06%	616,131
Apr 4, 2025	18.60	18.83	18.18	18.46	18.06	-5.91%	912,042
Apr 3, 2025	20.12	20.15	19.50	19.62	19.20	-5.72%	475,599
Apr 2, 2025	20.74	20.89	20.66	20.81	20.36	1.27%	219,484
Apr 1, 2025	20.67	20.72	20.44	20.55	20.11	-0.87%	718,247
Mar 31, 2025	20.74	20.77	20.52	20.73	20.29	-3.40%	461,571
Mar 28, 2025	21.62	21.77	21.42	21.46	21.00	-1.33%	563,405
Mar 27, 2025	21.73	22.00	21.67	21.75	21.28	1.21%	385,040
Mar 26, 2025	21.75	22.02	21.45	21.49	21.03	-0.92%	1,023,855