Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 252.25
+11.30 (4.69%)
At close: May 27, 2026
VIE:KER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 248.05 | 249.50 | 248.05 | 249.50 | - | 3.55% | - |
| May 26, 2026 | 243.35 | 243.95 | 240.95 | 240.95 | 240.95 | -2.80% | 239 |
| May 25, 2026 | 243.45 | 247.90 | 243.45 | 247.90 | 247.90 | 1.97% | 120 |
| May 22, 2026 | 245.15 | 245.15 | 241.60 | 243.10 | 243.10 | -0.67% | 200 |
| May 21, 2026 | 247.55 | 248.60 | 241.65 | 244.75 | 244.75 | -1.84% | 251 |
| May 20, 2026 | 238.75 | 249.35 | 238.40 | 249.35 | 249.35 | 3.42% | 160 |
| May 19, 2026 | 239.25 | 243.90 | 239.25 | 241.10 | 241.10 | 0.86% | 40 |
| May 18, 2026 | 233.35 | 240.90 | 230.70 | 239.05 | 239.05 | 0.46% | 437 |
| May 15, 2026 | 241.90 | 241.95 | 237.35 | 237.95 | 237.95 | -2.24% | 118 |
| May 14, 2026 | 240.95 | 243.60 | 240.00 | 243.40 | 243.40 | 2.72% | 40 |
| May 13, 2026 | 237.95 | 238.20 | 236.95 | 236.95 | 236.95 | -1.39% | 33 |
| May 12, 2026 | 241.30 | 242.10 | 240.30 | 240.30 | 240.30 | 0.84% | - |
| May 11, 2026 | 244.40 | 244.40 | 238.30 | 238.30 | 238.30 | -3.46% | - |
| May 8, 2026 | 244.30 | 246.85 | 244.30 | 246.85 | 246.85 | -1.73% | - |
| May 7, 2026 | 244.50 | 251.20 | 244.50 | 251.20 | 251.20 | 4.15% | - |
| May 6, 2026 | 241.55 | 243.45 | 240.10 | 241.20 | 241.20 | 5.74% | 5 |
| May 5, 2026 | 227.85 | 228.10 | 227.60 | 228.10 | 228.10 | 0.57% | - |
| May 4, 2026 | 229.50 | 230.90 | 226.80 | 226.80 | 226.80 | -2.35% | 61 |
| Apr 30, 2026 | 231.50 | 233.70 | 229.80 | 232.25 | 232.25 | 0.04% | 114 |
| Apr 29, 2026 | 234.15 | 234.15 | 230.80 | 232.15 | 232.15 | -3.07% | 102 |
| Apr 28, 2026 | 242.80 | 244.50 | 239.50 | 239.50 | 239.50 | -0.95% | 136 |
| Apr 27, 2026 | 241.10 | 243.85 | 241.10 | 241.80 | 241.80 | 1.19% | 83 |
| Apr 24, 2026 | 236.35 | 239.10 | 235.00 | 238.95 | 238.95 | 0.29% | 184 |
| Apr 23, 2026 | 234.70 | 241.10 | 234.30 | 238.25 | 238.25 | -0.06% | 323 |
| Apr 22, 2026 | 243.55 | 243.55 | 238.40 | 238.40 | 238.40 | -2.09% | 225 |
| Apr 21, 2026 | 245.90 | 248.65 | 243.50 | 243.50 | 243.50 | -1.74% | 17 |
| Apr 20, 2026 | 250.45 | 251.20 | 247.80 | 247.80 | 247.80 | -2.90% | 116 |
| Apr 17, 2026 | 248.35 | 255.20 | 246.30 | 255.20 | 255.20 | 1.67% | 254 |
| Apr 16, 2026 | 253.70 | 253.70 | 242.80 | 251.00 | 251.00 | -1.57% | 814 |
| Apr 15, 2026 | 257.30 | 257.30 | 251.70 | 255.00 | 255.00 | -9.46% | 511 |
| Apr 14, 2026 | 272.25 | 281.65 | 272.25 | 281.65 | 281.65 | 3.41% | 102 |
| Apr 13, 2026 | 267.65 | 272.35 | 267.65 | 272.35 | 272.35 | -1.73% | 208 |
| Apr 10, 2026 | 278.90 | 281.65 | 277.15 | 277.15 | 277.15 | 1.86% | 195 |
| Apr 9, 2026 | 274.70 | 274.70 | 270.60 | 272.10 | 272.10 | -2.28% | 160 |
| Apr 8, 2026 | 273.60 | 278.45 | 273.60 | 278.45 | 278.45 | 8.05% | - |
| Apr 7, 2026 | 265.90 | 267.15 | 256.95 | 257.70 | 257.70 | -2.09% | 655 |
| Apr 2, 2026 | 261.35 | 263.25 | 258.70 | 263.20 | 263.20 | -0.17% | 241 |
| Apr 1, 2026 | 263.90 | 264.90 | 261.05 | 263.65 | 263.65 | 2.49% | 82 |
| Mar 31, 2026 | 252.95 | 257.25 | 252.95 | 257.25 | 257.25 | 1.58% | 103 |
| Mar 30, 2026 | 246.90 | 253.25 | 246.90 | 253.25 | 253.25 | 1.69% | 80 |
| Mar 27, 2026 | 250.70 | 250.70 | 246.55 | 249.05 | 249.05 | -3.67% | 133 |
| Mar 26, 2026 | 251.85 | 259.10 | 251.85 | 258.55 | 258.55 | 2.52% | 181 |
| Mar 25, 2026 | 252.80 | 258.65 | 250.95 | 252.20 | 252.20 | 1.78% | 255 |
| Mar 24, 2026 | 248.20 | 250.95 | 247.80 | 247.80 | 247.80 | 0.83% | 150 |
| Mar 23, 2026 | 230.15 | 248.15 | 230.15 | 245.75 | 245.75 | 5.49% | 424 |
| Mar 20, 2026 | 236.65 | 236.75 | 232.05 | 232.95 | 232.95 | -0.49% | 208 |
| Mar 19, 2026 | 240.30 | 240.30 | 232.60 | 234.10 | 234.10 | -3.38% | 91 |
| Mar 18, 2026 | 250.55 | 250.75 | 242.30 | 242.30 | 242.30 | -2.16% | 91 |
| Mar 17, 2026 | 247.65 | 248.55 | 244.25 | 247.65 | 247.65 | -1.75% | 107 |
| Mar 16, 2026 | 246.10 | 252.05 | 246.10 | 252.05 | 252.05 | -2.53% | 39 |