Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 292.45
-0.75 (-0.26%)
At close: Dec 4, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 294.10 | 294.10 | 292.45 | 292.45 | 292.45 | -0.26% | 1 |
| Dec 3, 2025 | 290.20 | 293.20 | 289.60 | 293.20 | 293.20 | -1.28% | 36 |
| Dec 2, 2025 | 297.90 | 298.00 | 297.00 | 297.00 | 297.00 | -0.45% | - |
| Dec 1, 2025 | 291.45 | 298.35 | 291.45 | 298.35 | 298.35 | 0.96% | 108 |
| Nov 28, 2025 | 296.90 | 296.90 | 293.65 | 295.50 | 295.50 | -0.47% | 66 |
| Nov 27, 2025 | 298.90 | 298.90 | 295.45 | 296.90 | 296.90 | -1.13% | 86 |
| Nov 26, 2025 | 301.55 | 301.55 | 300.30 | 300.30 | 300.30 | 0.27% | 36 |
| Nov 25, 2025 | 297.45 | 299.50 | 294.15 | 299.50 | 299.50 | 0.54% | 211 |
| Nov 24, 2025 | 299.20 | 299.20 | 295.70 | 297.90 | 297.90 | 0.13% | 37 |
| Nov 21, 2025 | 290.40 | 300.95 | 290.40 | 297.50 | 297.50 | - | 190 |
| Nov 20, 2025 | 302.80 | 302.80 | 295.55 | 297.50 | 297.50 | -0.67% | - |
| Nov 19, 2025 | 299.65 | 301.65 | 299.50 | 299.50 | 299.50 | -2.22% | 96 |
| Nov 18, 2025 | 307.85 | 309.35 | 306.30 | 306.30 | 306.30 | -2.70% | 288 |
| Nov 17, 2025 | 319.10 | 319.45 | 314.80 | 314.80 | 314.80 | -0.43% | 36 |
| Nov 14, 2025 | 318.15 | 320.15 | 315.75 | 316.15 | 316.15 | -1.22% | 36 |
| Nov 13, 2025 | 317.90 | 323.80 | 317.90 | 320.05 | 320.05 | 1.01% | 112 |
| Nov 12, 2025 | 318.15 | 319.50 | 316.85 | 316.85 | 316.85 | 0.13% | 81 |
| Nov 11, 2025 | 312.85 | 316.45 | 312.70 | 316.45 | 316.45 | 2.89% | 7 |
| Nov 10, 2025 | 306.85 | 307.95 | 306.50 | 307.55 | 307.55 | 3.17% | 36 |
| Nov 7, 2025 | 293.40 | 298.10 | 293.40 | 298.10 | 298.10 | 1.36% | 133 |
| Nov 6, 2025 | 299.65 | 299.65 | 294.10 | 294.10 | 294.10 | -3.00% | 36 |
| Nov 5, 2025 | 296.30 | 303.50 | 296.30 | 303.20 | 303.20 | 0.63% | - |
| Nov 4, 2025 | 300.45 | 301.30 | 298.75 | 301.30 | 301.30 | -1.25% | 108 |
| Nov 3, 2025 | 305.80 | 308.15 | 305.10 | 305.10 | 305.10 | 0.15% | 37 |
| Oct 31, 2025 | 308.90 | 309.05 | 304.25 | 304.65 | 304.65 | -2.64% | 72 |
| Oct 30, 2025 | 318.30 | 319.20 | 312.30 | 312.90 | 312.90 | -3.65% | 119 |
| Oct 29, 2025 | 326.90 | 326.90 | 324.75 | 324.75 | 324.75 | -1.26% | - |
| Oct 28, 2025 | 328.00 | 328.95 | 328.00 | 328.90 | 328.90 | 0.32% | 39 |
| Oct 27, 2025 | 333.50 | 333.50 | 327.60 | 327.85 | 327.85 | -0.91% | 40 |
| Oct 24, 2025 | 332.55 | 334.05 | 329.95 | 330.85 | 330.85 | -5.46% | 113 |
| Oct 23, 2025 | 344.40 | 351.45 | 344.40 | 349.95 | 349.95 | 8.75% | - |
| Oct 22, 2025 | 319.60 | 321.80 | 315.40 | 321.80 | 321.80 | -1.36% | 152 |
| Oct 21, 2025 | 326.40 | 328.80 | 323.55 | 326.25 | 326.25 | 0.51% | 300 |
| Oct 20, 2025 | 322.50 | 324.60 | 320.45 | 324.60 | 324.60 | 4.98% | 83 |
| Oct 17, 2025 | 305.10 | 309.40 | 303.65 | 309.20 | 309.20 | 0.62% | 72 |
| Oct 16, 2025 | 308.55 | 308.55 | 303.60 | 307.30 | 307.30 | -2.02% | 73 |
| Oct 15, 2025 | 319.40 | 319.40 | 313.65 | 313.65 | 313.65 | 5.53% | 24 |
| Oct 14, 2025 | 299.45 | 300.30 | 296.40 | 297.20 | 297.20 | -2.48% | 66 |
| Oct 13, 2025 | 313.80 | 314.40 | 304.75 | 304.75 | 304.75 | -1.92% | 36 |
| Oct 10, 2025 | 318.30 | 321.45 | 310.70 | 310.70 | 310.70 | -1.79% | 314 |
| Oct 9, 2025 | 319.10 | 319.70 | 315.05 | 316.35 | 316.35 | 0.49% | 223 |
| Oct 8, 2025 | 307.05 | 314.80 | 307.05 | 314.80 | 314.80 | 1.76% | 156 |
| Oct 7, 2025 | 307.90 | 310.60 | 307.90 | 309.35 | 309.35 | 6.16% | - |
| Oct 6, 2025 | 295.20 | 295.20 | 287.60 | 291.40 | 291.40 | -1.65% | 223 |
| Oct 3, 2025 | 288.05 | 296.30 | 287.65 | 296.30 | 296.30 | 2.81% | 61 |
| Oct 2, 2025 | 288.90 | 288.90 | 287.45 | 288.20 | 288.20 | 1.34% | 62 |
| Oct 1, 2025 | 284.05 | 284.40 | 278.60 | 284.40 | 284.40 | 1.12% | 110 |
| Sep 30, 2025 | 287.50 | 287.50 | 281.00 | 281.25 | 281.25 | -0.74% | 275 |
| Sep 29, 2025 | 276.20 | 283.35 | 276.20 | 283.35 | 283.35 | 4.17% | 55 |
| Sep 26, 2025 | 270.65 | 273.25 | 269.45 | 272.00 | 272.00 | -0.58% | 111 |