Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	29.54	30.31	29.24	30.22	30.22	0.87%	189,935
Mar 3, 2026	29.64	30.06	29.25	29.96	29.96	-6.81%	164,117
Mar 2, 2026	31.42	32.16	31.38	32.15	32.15	-4.17%	140,216
Feb 27, 2026	33.62	34.00	33.42	33.55	33.55	-1.90%	91,119
Feb 26, 2026	33.94	34.25	33.83	34.20	34.20	0.65%	109,658
Feb 25, 2026	33.51	34.05	33.41	33.98	33.98	0.89%	113,743
Feb 24, 2026	33.92	34.16	33.49	33.68	33.68	-0.27%	133,071
Feb 23, 2026	33.90	33.91	33.60	33.77	33.77	2.36%	155,501
Feb 20, 2026	32.37	33.07	32.32	32.99	32.99	0.86%	147,103
Feb 19, 2026	31.80	32.84	31.63	32.71	32.71	1.02%	127,535
Feb 18, 2026	32.30	32.74	32.30	32.38	32.38	-0.14%	144,560
Feb 17, 2026	32.35	32.49	32.12	32.42	32.42	-4.01%	122,770
Feb 13, 2026	33.51	33.90	33.23	33.78	33.78	1.14%	189,292
Feb 12, 2026	33.33	33.53	33.09	33.40	33.40	-0.83%	153,872
Feb 11, 2026	33.94	34.02	32.95	33.68	33.68	-1.23%	132,450
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