Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 215.00
-4.30 (-1.96%)
At close: Aug 1, 2025, 5:30 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.90 | 218.35 | 214.50 | 215.00 | - | -1.96% | 223 |
| 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 |
| Jul 1, 2025 | 185.30 | 194.00 | 184.20 | 193.96 | - | 4.02% | 644 |
| Jun 30, 2025 | 185.50 | 188.00 | 184.94 | 186.46 | - | 2.20% | 260 |
| Jun 27, 2025 | 178.62 | 182.44 | 178.62 | 182.44 | - | 4.03% | 329 |
| Jun 26, 2025 | 179.02 | 179.02 | 175.38 | 175.38 | - | -1.45% | 153 |
| Jun 25, 2025 | 179.70 | 179.70 | 177.96 | 177.96 | - | -1.99% | 91 |
| Jun 24, 2025 | 179.36 | 181.58 | 177.38 | 181.58 | - | 2.89% | 447 |
| Jun 23, 2025 | 177.92 | 177.92 | 173.70 | 176.48 | - | -1.63% | 129 |
| Jun 20, 2025 | 177.40 | 180.48 | 177.40 | 179.40 | - | 2.35% | 142 |
| Jun 19, 2025 | 177.94 | 177.94 | 172.74 | 175.28 | - | -2.69% | 147 |
| Jun 18, 2025 | 186.10 | 186.10 | 177.88 | 180.12 | - | -1.42% | 467 |
| Jun 17, 2025 | 193.60 | 193.60 | 182.02 | 182.72 | - | -6.66% | 489 |
| Jun 16, 2025 | 184.96 | 195.76 | 184.96 | 195.76 | - | 13.62% | 200 |
| Jun 13, 2025 | 170.94 | 172.30 | 170.90 | 172.30 | - | -1.22% | 208 |
| Jun 12, 2025 | 178.12 | 178.12 | 174.42 | 174.42 | - | -3.42% | 176 |
| Jun 11, 2025 | 184.22 | 186.82 | 180.20 | 180.60 | - | 0.38% | 484 |
| Jun 10, 2025 | 178.36 | 179.92 | 177.76 | 179.92 | - | 1.24% | 197 |
| Jun 9, 2025 | 177.34 | 178.34 | 177.34 | 177.72 | - | 2.29% | 85 |
| Jun 6, 2025 | 175.78 | 175.78 | 171.92 | 173.74 | - | -1.01% | 208 |
| Jun 5, 2025 | 177.62 | 177.70 | 174.14 | 175.52 | - | 0.38% | 466 |
| Jun 4, 2025 | 171.64 | 175.00 | 171.14 | 174.86 | - | 2.73% | 185 |
| Jun 3, 2025 | 170.28 | 170.34 | 169.20 | 170.22 | - | 0.44% | 205 |
| Jun 2, 2025 | 169.00 | 169.48 | 168.12 | 169.48 | - | -2.41% | 291 |
| May 30, 2025 | 173.74 | 174.54 | 173.66 | 173.66 | - | -0.61% | 70 |
| May 29, 2025 | 177.98 | 178.74 | 174.72 | 174.72 | - | 0.36% | 223 |
| May 28, 2025 | 175.22 | 175.44 | 173.70 | 174.10 | - | -1.06% | 98 |
| May 27, 2025 | 173.64 | 176.14 | 173.64 | 175.96 | - | 0.74% | 50 |
| May 26, 2025 | 175.22 | 175.22 | 174.48 | 174.66 | - | 2.66% | 1 |