Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 233.20
-6.25 (-2.61%)
At close: Sep 18, 2026
VIE:KER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 240.20 | 242.55 | 238.30 | 239.45 | 239.45 | 0.65% | 411 |
| Sep 16, 2026 | 234.55 | 239.85 | 234.55 | 237.90 | 237.90 | 1.45% | 447 |
| Sep 15, 2026 | 238.10 | 238.35 | 234.50 | 234.50 | 234.50 | -1.49% | 290 |
| Sep 14, 2026 | 239.95 | 240.45 | 237.05 | 238.05 | 238.05 | -0.46% | 152 |
| Sep 11, 2026 | 237.30 | 242.25 | 235.75 | 239.15 | 239.15 | 1.74% | 648 |
| Sep 10, 2026 | 231.75 | 235.30 | 230.90 | 235.05 | 235.05 | 0.62% | 372 |
| Sep 9, 2026 | 239.50 | 240.95 | 232.55 | 233.60 | 233.60 | -4.01% | 832 |
| Sep 8, 2026 | 239.85 | 251.25 | 238.75 | 243.35 | 243.35 | 1.21% | 1,070 |
| Sep 7, 2026 | 242.20 | 242.20 | 240.20 | 240.45 | 240.45 | -2.14% | 322 |
| Sep 4, 2026 | 246.00 | 247.15 | 243.75 | 245.70 | 245.70 | 1.30% | 599 |
| Sep 3, 2026 | 247.20 | 247.20 | 242.45 | 242.55 | 242.55 | -2.37% | 672 |
| Sep 2, 2026 | 244.65 | 249.25 | 242.10 | 248.45 | 248.45 | 1.02% | 588 |
| Sep 1, 2026 | 253.00 | 253.00 | 245.65 | 245.95 | 245.95 | -3.66% | 498 |
| Aug 31, 2026 | 254.30 | 255.30 | 253.20 | 255.30 | 255.30 | 0.10% | 4 |
| Aug 28, 2026 | 253.60 | 256.25 | 253.60 | 255.05 | 255.05 | 2.45% | 217 |
| Aug 27, 2026 | 250.15 | 251.95 | 248.50 | 248.95 | 248.95 | -0.88% | 186 |
| Aug 26, 2026 | 249.85 | 252.95 | 249.85 | 251.15 | 251.15 | 1.66% | 198 |
| Aug 25, 2026 | 254.20 | 254.20 | 247.05 | 247.05 | 247.05 | -3.12% | 361 |
| Aug 24, 2026 | 255.65 | 256.75 | 254.95 | 255.00 | 255.00 | 0.69% | 92 |
| Aug 21, 2026 | 250.75 | 253.25 | 250.75 | 253.25 | 253.25 | 0.86% | 56 |
| Aug 20, 2026 | 259.85 | 259.95 | 251.10 | 251.10 | 251.10 | -3.29% | 151 |
| Aug 19, 2026 | 255.40 | 260.05 | 255.40 | 259.65 | 259.65 | 1.17% | 150 |
| Aug 18, 2026 | 255.05 | 256.65 | 252.40 | 256.65 | 256.65 | -0.06% | 160 |
| Aug 17, 2026 | 264.35 | 265.80 | 256.40 | 256.80 | 256.80 | -3.19% | 159 |
| Aug 14, 2026 | 270.65 | 271.05 | 265.25 | 265.25 | 265.25 | -2.86% | 165 |
| Aug 13, 2026 | 276.00 | 276.00 | 272.75 | 273.05 | 273.05 | 0.35% | 143 |
| Aug 12, 2026 | 273.80 | 275.05 | 272.10 | 272.10 | 272.10 | -5.52% | 154 |
| Aug 11, 2026 | 283.75 | 288.00 | 283.75 | 288.00 | 288.00 | 1.50% | 181 |
| Aug 10, 2026 | 286.85 | 286.85 | 282.75 | 283.75 | 283.75 | -1.63% | 170 |
| Aug 7, 2026 | 287.80 | 292.25 | 287.65 | 288.45 | 288.45 | - | 196 |
| Aug 6, 2026 | 290.95 | 292.85 | 287.20 | 288.45 | 288.45 | 1.41% | 338 |
| Aug 5, 2026 | 279.00 | 284.45 | 274.65 | 284.45 | 284.45 | 1.94% | 198 |
| Aug 4, 2026 | 279.55 | 281.75 | 279.05 | 279.05 | 279.05 | -3.97% | 200 |
| Aug 3, 2026 | 284.05 | 291.90 | 284.05 | 290.60 | 290.60 | 1.63% | 205 |
| Jul 31, 2026 | 290.75 | 290.75 | 284.15 | 285.95 | 285.95 | -0.52% | 390 |
| Jul 30, 2026 | 289.60 | 290.70 | 284.15 | 287.45 | 287.45 | -0.12% | 638 |
| Jul 29, 2026 | 281.20 | 288.60 | 281.20 | 287.80 | 287.80 | 15.19% | 657 |
| Jul 28, 2026 | 248.85 | 249.85 | 245.70 | 249.85 | 249.85 | 2.52% | 343 |
| Jul 27, 2026 | 249.15 | 249.15 | 243.70 | 243.70 | 243.70 | 1.20% | 117 |
| Jul 24, 2026 | 238.40 | 240.80 | 237.65 | 240.80 | 240.80 | 1.20% | 77 |
| Jul 23, 2026 | 246.95 | 246.95 | 237.95 | 237.95 | 237.95 | -4.93% | 428 |
| Jul 22, 2026 | 249.00 | 250.70 | 245.25 | 250.30 | 250.30 | -0.18% | 181 |
| Jul 21, 2026 | 252.45 | 254.70 | 250.75 | 250.75 | 250.75 | -1.24% | 183 |
| Jul 20, 2026 | 251.05 | 255.70 | 251.05 | 253.90 | 253.90 | 1.07% | 119 |
| Jul 17, 2026 | 255.15 | 255.15 | 248.70 | 251.20 | 251.20 | -1.39% | 235 |
| Jul 16, 2026 | 251.10 | 254.75 | 249.30 | 254.75 | 254.75 | 0.59% | 166 |
| Jul 15, 2026 | 254.50 | 254.50 | 248.90 | 253.25 | 253.25 | 3.68% | 307 |
| Jul 14, 2026 | 246.40 | 246.40 | 242.40 | 244.25 | 244.25 | -1.81% | 272 |
| Jul 13, 2026 | 249.05 | 249.30 | 248.30 | 248.75 | 248.75 | -0.02% | 106 |
| Jul 10, 2026 | 246.65 | 248.80 | 244.90 | 248.80 | 248.80 | 1.47% | 41 |