Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 296.30
+8.10 (2.81%)
At close: Oct 3, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 272.35 | 273.95 | 272.35 | 273.60 | 273.60 | 0.24% | 56 |
| Sep 24, 2025 | 272.45 | 273.30 | 271.70 | 272.95 | 272.95 | -0.31% | 1 |
| Sep 23, 2025 | 265.85 | 273.80 | 265.85 | 273.80 | 273.80 | 3.75% | 1 |
| Sep 22, 2025 | 267.65 | 267.65 | 263.90 | 263.90 | 263.90 | -2.40% | 1 |
| Sep 19, 2025 | 268.20 | 274.50 | 268.20 | 270.40 | 270.40 | -0.02% | 58 |
| Sep 18, 2025 | 268.15 | 270.85 | 268.15 | 270.45 | 270.45 | 1.75% | 107 |
| Sep 17, 2025 | 264.65 | 266.60 | 263.20 | 265.80 | 265.80 | 1.43% | 133 |
| Sep 16, 2025 | 263.50 | 266.40 | 262.05 | 262.05 | 262.05 | 4.28% | 58 |
| Sep 15, 2025 | 246.90 | 255.10 | 246.80 | 251.30 | 251.30 | 3.63% | 166 |
| Sep 12, 2025 | 239.55 | 242.50 | 237.00 | 242.50 | 242.50 | 0.94% | 57 |
| Sep 11, 2025 | 238.05 | 240.25 | 237.45 | 240.25 | 240.25 | 2.93% | 170 |
| Sep 10, 2025 | 232.05 | 233.70 | 230.00 | 233.40 | 233.40 | -0.28% | 50 |
| Sep 9, 2025 | 239.00 | 239.00 | 234.05 | 234.05 | 234.05 | -1.51% | - |
| Sep 8, 2025 | 237.10 | 238.20 | 236.75 | 237.65 | 237.65 | -0.08% | - |
| Sep 5, 2025 | 233.40 | 237.85 | 233.40 | 237.85 | 237.85 | 2.30% | 111 |
| Sep 4, 2025 | 236.10 | 239.45 | 232.50 | 232.50 | 232.50 | -1.88% | 167 |
| Sep 3, 2025 | 240.80 | 240.80 | 236.95 | 236.95 | 236.95 | -0.46% | 50 |
| Sep 2, 2025 | 238.15 | 238.65 | 235.30 | 238.05 | 238.05 | 3.93% | 249 |
| Sep 1, 2025 | 230.15 | 232.50 | 229.05 | 229.05 | 229.05 | -1.19% | 1 |
| Aug 29, 2025 | 232.30 | 234.70 | 231.80 | 231.80 | 231.80 | -1.68% | 95 |
| Aug 28, 2025 | 230.40 | 237.70 | 230.40 | 235.75 | 235.75 | 2.06% | 64 |
| Aug 27, 2025 | 225.85 | 231.00 | 225.85 | 231.00 | 231.00 | 1.69% | 2 |
| Aug 26, 2025 | 223.30 | 228.20 | 223.30 | 227.15 | 227.15 | 0.11% | 11 |
| Aug 25, 2025 | 223.00 | 226.90 | 222.10 | 226.90 | 226.90 | 2.18% | 58 |
| Aug 22, 2025 | 218.40 | 222.05 | 218.40 | 222.05 | 222.05 | 1.74% | 57 |
| Aug 21, 2025 | 221.00 | 221.00 | 217.60 | 218.25 | 218.25 | -0.18% | 108 |
| Aug 20, 2025 | 214.85 | 218.65 | 214.85 | 218.65 | 218.65 | 1.20% | - |
| Aug 19, 2025 | 213.90 | 216.40 | 213.90 | 216.05 | 216.05 | 2.76% | 56 |
| Aug 18, 2025 | 211.25 | 211.25 | 209.60 | 210.25 | 210.25 | -0.73% | 2 |
| Aug 15, 2025 | 211.40 | 212.55 | 211.40 | 211.80 | 211.80 | 0.09% | 2 |
| Aug 14, 2025 | 216.10 | 216.10 | 211.60 | 211.60 | 211.60 | -1.56% | 57 |
| Aug 13, 2025 | 214.30 | 217.10 | 214.30 | 214.95 | 214.95 | 2.02% | 58 |
| Aug 12, 2025 | 215.00 | 215.00 | 210.05 | 210.70 | 210.70 | -2.02% | 114 |
| Aug 11, 2025 | 218.25 | 218.25 | 214.80 | 215.05 | 215.05 | -0.07% | - |
| Aug 8, 2025 | 212.95 | 216.25 | 212.55 | 215.20 | 215.20 | 0.07% | 195 |
| Aug 7, 2025 | 210.05 | 215.20 | 209.30 | 215.05 | 215.05 | 1.85% | 65 |
| Aug 6, 2025 | 211.50 | 211.50 | 208.45 | 211.15 | 211.15 | -0.68% | - |
| Aug 5, 2025 | 212.80 | 213.10 | 212.60 | 212.60 | 212.60 | -0.98% | - |
| Aug 4, 2025 | 215.25 | 215.25 | 211.95 | 214.70 | 214.70 | -0.14% | 1 |
| Aug 1, 2025 | 216.90 | 218.35 | 214.50 | 215.00 | 215.00 | -1.96% | 113 |
| Jul 31, 2025 | 216.40 | 219.30 | 214.90 | 219.30 | 219.30 | -0.72% | 230 |
| Jul 30, 2025 | 218.75 | 222.40 | 215.90 | 220.90 | 220.90 | 2.96% | 762 |
| Jul 29, 2025 | 216.60 | 217.20 | 214.55 | 214.55 | 214.55 | -1.40% | 312 |
| Jul 28, 2025 | 223.85 | 223.85 | 217.60 | 217.60 | 217.60 | -0.71% | - |