Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	36.08	36.33	36.06	36.07	-	-4.15%	18,981
Oct 29, 2025	37.59	38.10	37.41	37.63	37.63	-0.97%	125,289
Oct 28, 2025	38.17	38.32	38.00	38.00	38.00	-0.37%	110,489
Oct 27, 2025	38.01	38.23	37.95	38.14	38.14	-0.81%	110,153
Oct 24, 2025	38.36	38.64	38.24	38.45	38.45	-3.66%	442,988
Oct 23, 2025	40.55	40.55	39.69	39.91	39.91	2.75%	470,542
Oct 22, 2025	37.08	40.70	36.63	38.84	38.84	3.58%	379,398
Oct 21, 2025	37.67	37.86	37.39	37.50	37.50	-0.85%	116,847
Oct 20, 2025	37.63	37.91	37.52	37.82	37.82	3.96%	85,356
Oct 17, 2025	35.87	36.43	35.79	36.38	36.38	1.17%	111,564
Oct 16, 2025	35.58	36.14	35.58	35.96	35.96	-1.40%	103,889
Oct 15, 2025	36.67	36.69	36.15	36.47	36.47	-1.65%	138,606
Oct 14, 2025	34.32	37.60	34.32	37.08	37.08	5.67%	151,036
Oct 13, 2025	35.36	35.37	34.80	35.09	35.09	-1.76%	160,543
Oct 10, 2025	37.05	37.07	35.60	35.72	35.72	-1.03%	676,687
Oct 9, 2025	36.72	36.72	35.94	36.09	36.09	-1.64%	684,110
Oct 8, 2025	36.58	36.79	36.43	36.69	36.69	2.26%	494,822
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