Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 261.65
+7.30 (2.87%)
Last updated: Mar 5, 2026, 1:00 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 255.60 | 256.75 | 252.85 | 254.00 | - | -0.14% | 306 |
| Mar 3, 2026 | 266.55 | 266.55 | 254.35 | 254.35 | 254.35 | -5.50% | 495 |
| Mar 2, 2026 | 278.45 | 278.45 | 269.15 | 269.15 | 269.15 | -5.91% | 671 |
| Feb 27, 2026 | 287.20 | 295.05 | 283.65 | 286.05 | 286.05 | -0.69% | 599 |
| Feb 26, 2026 | 291.75 | 291.75 | 286.50 | 288.05 | 288.05 | 0.68% | 162 |
| Feb 25, 2026 | 280.80 | 286.10 | 280.20 | 286.10 | 286.10 | -1.50% | 366 |
| Feb 24, 2026 | 289.75 | 290.45 | 287.10 | 290.45 | 290.45 | 1.61% | 83 |
| Feb 23, 2026 | 277.25 | 289.35 | 277.05 | 285.85 | 285.85 | 3.79% | 426 |
| Feb 20, 2026 | 276.10 | 281.10 | 275.35 | 275.40 | 275.40 | 1.60% | 590 |
| Feb 19, 2026 | 274.55 | 274.55 | 269.40 | 271.05 | 271.05 | -1.09% | 97 |
| Feb 18, 2026 | 272.75 | 275.10 | 272.75 | 274.05 | 274.05 | -0.05% | 204 |
| Feb 17, 2026 | 272.65 | 275.25 | 271.55 | 274.20 | 274.20 | 0.31% | 304 |
| Feb 16, 2026 | 280.85 | 284.70 | 273.35 | 273.35 | 273.35 | -3.39% | 394 |
| Feb 13, 2026 | 278.90 | 286.45 | 278.90 | 282.95 | 282.95 | 1.31% | 322 |
| Feb 12, 2026 | 283.55 | 285.90 | 278.40 | 279.30 | 279.30 | 0.29% | 407 |
| Feb 11, 2026 | 285.55 | 286.35 | 278.00 | 278.50 | 278.50 | -3.97% | 767 |
| Feb 10, 2026 | 279.35 | 290.00 | 277.70 | 290.00 | 290.00 | 11.82% | 652 |
| Feb 9, 2026 | 263.50 | 266.00 | 259.35 | 259.35 | 259.35 | 0.70% | 198 |
| Feb 6, 2026 | 251.10 | 257.55 | 248.10 | 257.55 | 257.55 | 0.41% | 228 |
| Feb 5, 2026 | 265.10 | 265.10 | 256.40 | 256.50 | 256.50 | -3.35% | 232 |
| Feb 4, 2026 | 260.25 | 265.40 | 259.25 | 265.40 | 265.40 | 3.17% | 204 |
| Feb 3, 2026 | 260.90 | 260.90 | 257.25 | 257.25 | 257.25 | -1.25% | 98 |
| Feb 2, 2026 | 263.50 | 263.50 | 260.50 | 260.50 | 260.50 | -1.70% | 69 |
| Jan 30, 2026 | 264.25 | 265.60 | 263.30 | 265.00 | 265.00 | 0.15% | 68 |
| Jan 29, 2026 | 268.50 | 268.50 | 264.60 | 264.60 | 264.60 | -0.69% | 34 |
| Jan 28, 2026 | 262.40 | 269.80 | 259.80 | 266.45 | 266.45 | -3.02% | 563 |
| Jan 27, 2026 | 277.30 | 277.30 | 272.50 | 274.75 | 274.75 | -0.07% | 150 |
| Jan 26, 2026 | 274.70 | 275.40 | 273.70 | 274.95 | 274.95 | -0.81% | 68 |
| Jan 23, 2026 | 277.25 | 277.80 | 277.15 | 277.20 | 277.20 | -1.35% | 34 |
| Jan 22, 2026 | 281.05 | 281.05 | 278.25 | 281.00 | 281.00 | 1.94% | 64 |
| Jan 21, 2026 | 273.15 | 275.65 | 272.05 | 275.65 | 275.65 | 2.42% | 220 |
| Jan 20, 2026 | 269.85 | 270.10 | 266.20 | 269.15 | 269.15 | -3.79% | 302 |
| Jan 19, 2026 | 280.60 | 281.00 | 279.75 | 279.75 | 279.75 | -4.06% | 52 |
| Jan 16, 2026 | 300.40 | 300.40 | 288.65 | 291.60 | 291.60 | -2.82% | 1,142 |
| Jan 15, 2026 | 315.30 | 315.30 | 299.35 | 300.05 | 300.05 | -3.05% | 1,142 |
| Jan 14, 2026 | 308.50 | 318.05 | 308.25 | 309.50 | 309.50 | -1.32% | 366 |
| Jan 13, 2026 | 310.75 | 313.65 | 309.65 | 313.65 | 313.65 | -1.40% | 118 |
| Jan 12, 2026 | 315.60 | 318.95 | 315.60 | 318.10 | 316.85 | 0.11% | - |
| Jan 9, 2026 | 314.55 | 319.40 | 314.55 | 317.75 | 316.50 | 5.06% | - |
| Jan 8, 2026 | 302.30 | 302.45 | 301.80 | 302.45 | 301.26 | -0.35% | - |
| Jan 7, 2026 | 311.80 | 311.80 | 299.15 | 303.50 | 302.31 | -3.42% | 34 |
| Jan 6, 2026 | 303.95 | 314.25 | 303.65 | 314.25 | 313.02 | 4.42% | 184 |
| Jan 5, 2026 | 306.15 | 308.75 | 300.95 | 300.95 | 299.77 | -0.84% | 64 |
| Jan 2, 2026 | 304.65 | 305.55 | 303.50 | 303.50 | 302.31 | 0.75% | 37 |
| Dec 30, 2025 | 298.75 | 301.25 | 298.75 | 301.25 | 300.07 | 0.52% | - |
| Dec 29, 2025 | 303.35 | 303.35 | 299.70 | 299.70 | 298.52 | -0.84% | - |
| Dec 23, 2025 | 303.15 | 303.15 | 302.25 | 302.25 | 301.06 | -0.71% | - |
| Dec 22, 2025 | 302.40 | 305.95 | 302.40 | 304.40 | 303.20 | 0.84% | 83 |
| Dec 19, 2025 | 309.35 | 309.35 | 300.15 | 301.85 | 300.66 | -3.36% | 245 |
| Dec 18, 2025 | 309.60 | 312.35 | 305.65 | 312.35 | 311.12 | -0.56% | 168 |