Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	20.17	20.53	18.64	19.03	19.03	-2.31%	492,436
Apr 22, 2025	19.00	19.57	18.98	19.48	19.48	5.24%	1,161,171
Apr 21, 2025	19.37	19.37	18.30	18.51	18.51	-1.59%	448,260
Apr 17, 2025	18.59	18.86	18.49	18.81	18.81	2.62%	192,467
Apr 16, 2025	18.33	18.67	18.23	18.33	18.33	1.33%	289,133
Apr 15, 2025	18.36	18.53	18.09	18.09	18.09	-1.68%	560,631
Apr 14, 2025	19.36	19.37	17.72	18.40	18.40	-5.98%	666,451
Apr 11, 2025	18.78	19.57	18.78	19.57	19.57	7.29%	709,419
Apr 10, 2025	18.31	18.43	17.70	18.24	18.24	-4.50%	723,420
Apr 9, 2025	17.54	19.47	17.12	19.10	19.10	9.96%	1,143,850
Apr 8, 2025	18.54	18.56	17.02	17.37	17.37	-3.93%	447,348
Apr 7, 2025	17.77	19.25	17.50	18.08	18.08	-2.06%	616,131
Apr 4, 2025	18.60	18.83	18.18	18.46	18.46	-5.91%	912,042
Apr 3, 2025	20.12	20.15	19.50	19.62	19.62	-5.72%	475,599
Apr 2, 2025	20.74	20.89	20.66	20.81	20.81	1.27%	219,484
Apr 1, 2025	20.67	20.72	20.44	20.55	20.55	-0.87%	718,247
Mar 31, 2025	20.74	20.77	20.52	20.73	20.73	-3.40%	461,571
Mar 28, 2025	21.62	21.77	21.42	21.46	21.46	-1.33%	563,405
Mar 27, 2025	21.73	22.00	21.67	21.75	21.75	1.21%	385,040
Mar 26, 2025	21.75	22.02	21.45	21.49	21.49	-0.92%	1,023,855
Mar 25, 2025	21.81	21.84	21.56	21.69	21.69	-1.09%	726,588
Mar 24, 2025	21.74	22.03	21.71	21.93	21.93	-1.26%	672,753
Mar 21, 2025	21.91	22.36	21.85	22.21	22.21	-2.54%	565,362
Mar 20, 2025	22.90	22.99	22.67	22.79	22.79	-2.48%	1,706,571
Mar 19, 2025	23.32	23.51	23.17	23.37	23.37	-1.56%	1,509,645
Mar 18, 2025	23.61	23.80	23.57	23.74	23.74	-0.71%	162,595
Mar 17, 2025	23.98	24.11	23.64	23.91	23.91	-2.49%	334,304
Mar 14, 2025	24.06	24.60	23.68	24.52	24.52	-3.46%	441,785
Mar 13, 2025	26.61	27.33	25.15	25.40	25.40	-6.63%	412,362
Mar 12, 2025	26.96	27.29	26.57	27.21	27.21	-1.86%	254,976
Mar 11, 2025	27.81	27.92	27.12	27.72	27.72	0.87%	120,357
Mar 10, 2025	27.54	27.85	27.19	27.48	27.48	0.26%	122,743
Mar 7, 2025	26.37	27.42	26.37	27.41	27.41	-0.65%	106,939
Mar 6, 2025	27.75	28.17	27.57	27.59	27.59	-2.41%	533,429
Mar 5, 2025	27.75	28.32	27.67	28.27	28.27	2.43%	154,170
Mar 4, 2025	27.02	28.01	26.53	27.60	27.60	-1.08%	140,491
Mar 3, 2025	28.39	28.47	27.62	27.90	27.90	-0.25%	125,359
Feb 28, 2025	27.83	28.29	27.64	27.97	27.97	-0.75%	121,783
Feb 27, 2025	28.25	28.47	28.06	28.18	28.18	-1.33%	282,201
Feb 26, 2025	29.06	29.21	28.47	28.56	28.56	-0.07%	138,181
Feb 25, 2025	28.61	28.72	28.38	28.58	28.58	0.67%	195,083
Feb 24, 2025	28.69	28.70	28.38	28.39	28.39	-0.70%	233,086
Feb 21, 2025	28.80	28.97	28.52	28.59	28.59	0.70%	415,191
Feb 20, 2025	28.38	28.57	28.19	28.39	28.39	1.10%	76,574
Feb 19, 2025	28.11	28.25	28.00	28.08	28.08	-1.82%	129,008
Feb 18, 2025	28.86	28.91	28.57	28.60	28.60	-2.62%	222,645
Feb 14, 2025	29.62	29.72	29.32	29.37	29.37	2.19%	155,439
Feb 13, 2025	28.41	28.74	28.32	28.74	28.74	3.23%	155,236
Feb 12, 2025	26.87	27.86	26.87	27.84	27.84	8.03%	225,985
Feb 11, 2025	25.48	25.77	25.09	25.77	25.77	2.18%	438,511