Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	34.65	34.78	34.56	34.62	34.53	-	90,452
Nov 25, 2025	34.26	34.66	34.22	34.62	34.53	1.55%	126,435
Nov 24, 2025	34.17	34.32	33.84	34.09	34.01	-0.76%	126,591
Nov 21, 2025	34.11	34.44	34.03	34.35	34.26	3.03%	118,450
Nov 20, 2025	34.30	34.49	33.26	33.34	33.26	-2.94%	143,178
Nov 19, 2025	34.59	34.75	34.15	34.35	34.26	-4.21%	114,672
Nov 18, 2025	35.72	35.99	35.41	35.86	35.77	-0.61%	179,009
Nov 17, 2025	36.41	36.68	35.84	36.08	35.99	-2.91%	404,425
Nov 14, 2025	36.66	37.18	36.58	37.16	37.07	0.32%	521,896
Nov 13, 2025	37.68	37.68	36.97	37.04	36.95	1.51%	500,232
Nov 12, 2025	36.54	36.76	36.36	36.49	36.40	-0.63%	67,572
Nov 11, 2025	36.73	36.77	36.41	36.72	36.63	1.72%	75,455
Nov 10, 2025	35.49	36.11	35.48	36.10	36.01	3.29%	133,369
Nov 7, 2025	34.08	34.99	34.08	34.95	34.86	3.96%	100,863