Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 207.05
-4.15 (-1.96%)
At close: Oct 8, 2026
VIE:KER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 209.75 | 209.75 | 206.45 | 207.05 | 207.05 | -1.96% | 1,140 |
| Oct 7, 2026 | 210.45 | 213.50 | 208.65 | 211.20 | 211.20 | -0.52% | 819 |
| Oct 6, 2026 | 211.95 | 214.55 | 209.85 | 212.30 | 212.30 | 1.41% | 564 |
| Oct 5, 2026 | 209.55 | 209.65 | 206.45 | 209.35 | 209.35 | -2.33% | 1,799 |
| Oct 2, 2026 | 210.70 | 214.40 | 210.70 | 214.35 | 214.35 | -2.21% | 813 |
| Oct 1, 2026 | 222.35 | 222.35 | 218.10 | 219.20 | 219.20 | -2.25% | 1,174 |
| Sep 30, 2026 | 224.05 | 227.95 | 224.05 | 224.25 | 224.25 | -0.07% | 54 |
| Sep 29, 2026 | 227.80 | 228.45 | 224.20 | 224.40 | 224.40 | -1.23% | 383 |
| Sep 28, 2026 | 226.10 | 227.20 | 223.00 | 227.20 | 227.20 | 1.70% | 180 |
| Sep 25, 2026 | 228.05 | 228.05 | 222.95 | 223.40 | 223.40 | -2.02% | 314 |
| Sep 24, 2026 | 228.15 | 228.15 | 226.00 | 228.00 | 228.00 | 0.13% | 160 |
| Sep 23, 2026 | 230.90 | 232.25 | 227.30 | 227.70 | 227.70 | -1.94% | 262 |
| Sep 22, 2026 | 226.70 | 234.40 | 226.70 | 232.20 | 232.20 | 1.57% | 505 |
| Sep 21, 2026 | 227.50 | 228.60 | 226.45 | 228.60 | 228.60 | -1.97% | 633 |
| Sep 18, 2026 | 237.55 | 238.35 | 233.20 | 233.20 | 233.20 | -2.61% | 309 |
| 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 |