Skip to main content
logo
Kering SA (VIE:KER)
Austria flag Austria · Delayed Price · Currency is EUR
267.70
-4.05 (-1.49%)
At close: Jun 22, 2026

VIE:KER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026271.55272.10265.75267.70267.70-1.49%551
Jun 19, 2026275.90276.25270.75271.75271.75-1.77%321
Jun 18, 2026265.05276.65264.45276.65276.654.75%304
Jun 17, 2026264.65266.70264.10264.10264.10-0.68%160
Jun 16, 2026262.15265.90259.65265.90265.900.83%148
Jun 15, 2026279.70279.70262.45263.70263.70-1.86%395
Jun 12, 2026268.50275.30268.30268.70268.704.43%513
Jun 11, 2026254.60261.00254.60257.30257.300.82%632
Jun 10, 2026256.95256.95251.75255.20255.20-0.53%93
Jun 9, 2026249.45260.00249.45256.55256.552.39%119
Jun 8, 2026244.70251.40244.70250.55250.551.13%122
Jun 5, 2026252.50253.50247.75247.75247.750.16%149
Jun 4, 2026247.60253.40246.75247.35247.351.08%121
Jun 3, 2026253.90253.90244.70244.70244.70-3.07%120
Jun 2, 2026248.50252.45248.50252.45252.452.85%151
Jun 1, 2026254.35254.35248.20248.20245.45-3.12%65
May 29, 2026252.90256.85252.90256.20253.361.81%-
May 28, 2026247.55251.65247.55251.65248.861.13%-
May 27, 2026248.05252.25248.05248.85246.093.28%-
May 26, 2026243.35243.95240.95240.95238.28-2.80%239
May 25, 2026243.45247.90243.45247.90245.151.97%120
May 22, 2026245.15245.15241.60243.10240.41-0.67%200
May 21, 2026247.55248.60241.65244.75242.04-1.84%251
May 20, 2026238.75249.35238.40249.35246.593.42%160
May 19, 2026239.25243.90239.25241.10238.430.86%40
May 18, 2026233.35240.90230.70239.05236.400.46%437
May 15, 2026241.90241.95237.35237.95235.31-2.24%118
May 14, 2026240.95243.60240.00243.40240.702.72%40
May 13, 2026237.95238.20236.95236.95234.32-1.39%33
May 12, 2026241.30242.10240.30240.30237.640.84%-
May 11, 2026244.40244.40238.30238.30235.66-3.46%-
May 8, 2026244.30246.85244.30246.85244.11-1.73%-
May 7, 2026244.50251.20244.50251.20248.424.15%-
May 6, 2026241.55243.45240.10241.20238.535.74%5
May 5, 2026227.85228.10227.60228.10225.570.57%-
May 4, 2026229.50230.90226.80226.80224.29-2.35%61
Apr 30, 2026231.50233.70229.80232.25229.680.04%114
Apr 29, 2026234.15234.15230.80232.15229.58-3.07%102
Apr 28, 2026242.80244.50239.50239.50236.85-0.95%136
Apr 27, 2026241.10243.85241.10241.80239.121.19%83
Apr 24, 2026236.35239.10235.00238.95236.300.29%184
Apr 23, 2026234.70241.10234.30238.25235.61-0.06%323
Apr 22, 2026243.55243.55238.40238.40235.76-2.09%225
Apr 21, 2026245.90248.65243.50243.50240.80-1.74%17
Apr 20, 2026250.45251.20247.80247.80245.05-2.90%116
Apr 17, 2026248.35255.20246.30255.20252.371.67%254
Apr 16, 2026253.70253.70242.80251.00248.22-1.57%814
Apr 15, 2026257.30257.30251.70255.00252.17-9.46%511
Apr 14, 2026272.25281.65272.25281.65278.533.41%102
Apr 13, 2026267.65272.35267.65272.35269.33-1.73%208