Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 234.05
-3.60 (-1.51%)
At close: Sep 9, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 239.00 | 239.00 | 234.05 | 234.05 | - | -1.51% | - |
| Sep 8, 2025 | 237.10 | 238.20 | 236.75 | 237.65 | - | -0.08% | - |
| Sep 5, 2025 | 233.40 | 237.85 | 233.40 | 237.85 | - | 2.30% | 111 |
| Sep 4, 2025 | 236.10 | 239.45 | 232.50 | 232.50 | - | -1.88% | 167 |
| Sep 3, 2025 | 240.80 | 240.80 | 236.95 | 236.95 | - | -0.46% | 50 |
| Sep 2, 2025 | 238.15 | 238.65 | 235.30 | 238.05 | - | 3.93% | 249 |
| Sep 1, 2025 | 230.15 | 232.50 | 229.05 | 229.05 | - | -1.19% | 1 |
| Aug 29, 2025 | 232.30 | 234.70 | 231.80 | 231.80 | - | -1.68% | 95 |
| Aug 28, 2025 | 230.40 | 237.70 | 230.40 | 235.75 | - | 2.06% | 64 |
| Aug 27, 2025 | 225.85 | 231.00 | 225.85 | 231.00 | - | 1.69% | 2 |
| Aug 26, 2025 | 223.30 | 228.20 | 223.30 | 227.15 | - | 0.11% | 11 |
| Aug 25, 2025 | 223.00 | 226.90 | 222.10 | 226.90 | - | 2.18% | 58 |
| Aug 22, 2025 | 218.40 | 222.05 | 218.40 | 222.05 | - | 1.74% | 57 |
| Aug 21, 2025 | 221.00 | 221.00 | 217.60 | 218.25 | - | -0.18% | 108 |
| Aug 20, 2025 | 214.85 | 218.65 | 214.85 | 218.65 | - | 1.20% | - |
| Aug 19, 2025 | 213.90 | 216.40 | 213.90 | 216.05 | - | 2.76% | 56 |
| Aug 18, 2025 | 211.25 | 211.25 | 209.60 | 210.25 | - | -0.73% | 2 |
| Aug 15, 2025 | 211.40 | 212.55 | 211.40 | 211.80 | - | 0.09% | 2 |
| Aug 14, 2025 | 216.10 | 216.10 | 211.60 | 211.60 | - | -1.56% | 57 |
| Aug 13, 2025 | 214.30 | 217.10 | 214.30 | 214.95 | - | 2.02% | 58 |
| Aug 12, 2025 | 215.00 | 215.00 | 210.05 | 210.70 | - | -2.02% | 114 |
| Aug 11, 2025 | 218.25 | 218.25 | 214.80 | 215.05 | - | -0.07% | - |
| Aug 8, 2025 | 212.95 | 216.25 | 212.55 | 215.20 | - | 0.07% | 195 |
| Aug 7, 2025 | 210.05 | 215.20 | 209.30 | 215.05 | - | 1.85% | 65 |
| Aug 6, 2025 | 211.50 | 211.50 | 208.45 | 211.15 | - | -0.68% | - |
| Aug 5, 2025 | 212.80 | 213.10 | 212.60 | 212.60 | - | -0.98% | - |
| Aug 4, 2025 | 215.25 | 215.25 | 211.95 | 214.70 | - | -0.14% | 1 |
| Aug 1, 2025 | 216.90 | 218.35 | 214.50 | 215.00 | - | -1.96% | 113 |
| Jul 31, 2025 | 216.40 | 219.30 | 214.90 | 219.30 | - | -0.72% | 230 |
| Jul 30, 2025 | 218.75 | 222.40 | 215.90 | 220.90 | - | 2.96% | 762 |
| Jul 29, 2025 | 216.60 | 217.20 | 214.55 | 214.55 | - | -1.40% | 312 |
| Jul 28, 2025 | 223.85 | 223.85 | 217.60 | 217.60 | - | -0.71% | - |
| Jul 25, 2025 | 207.35 | 221.45 | 207.35 | 219.15 | - | 2.77% | 221 |
| Jul 24, 2025 | 211.00 | 216.85 | 211.00 | 213.25 | - | 0.42% | 201 |
| Jul 23, 2025 | 208.45 | 212.45 | 207.45 | 212.35 | - | 4.84% | 166 |
| Jul 22, 2025 | 196.92 | 202.55 | 196.92 | 202.55 | - | 3.61% | 14 |
| Jul 21, 2025 | 196.96 | 198.88 | 195.50 | 195.50 | - | -0.24% | 65 |
| Jul 18, 2025 | 196.48 | 198.50 | 194.54 | 195.98 | - | 1.21% | 287 |
| Jul 17, 2025 | 194.00 | 194.00 | 191.02 | 193.64 | - | 0.26% | 80 |
| Jul 16, 2025 | 193.40 | 193.56 | 192.42 | 193.14 | - | -2.85% | 197 |
| Jul 15, 2025 | 197.78 | 199.14 | 197.78 | 198.80 | - | 1.23% | - |
| Jul 14, 2025 | 195.10 | 196.38 | 194.98 | 196.38 | - | -1.61% | 40 |
| Jul 11, 2025 | 202.25 | 202.25 | 199.54 | 199.60 | - | -2.42% | 55 |
| Jul 10, 2025 | 202.90 | 207.10 | 202.90 | 204.55 | - | 2.12% | 273 |
| Jul 9, 2025 | 196.66 | 200.30 | 195.86 | 200.30 | - | 1.05% | 308 |
| Jul 8, 2025 | 196.20 | 198.22 | 195.18 | 198.22 | - | 1.13% | 110 |
| Jul 7, 2025 | 197.32 | 197.32 | 194.72 | 196.00 | - | -0.87% | 109 |
| Jul 4, 2025 | 196.10 | 197.74 | 194.74 | 197.72 | - | -2.36% | 347 |
| Jul 3, 2025 | 204.80 | 204.80 | 200.35 | 202.50 | - | 0.30% | 110 |
| Jul 2, 2025 | 198.30 | 202.60 | 196.32 | 201.90 | - | 4.09% | 370 |