Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 255.50
+6.55 (2.63%)
Last updated: Aug 28, 2026, 1:48 PM CET
VIE:KER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 244.30 | 246.15 | 242.50 | 245.20 | 245.20 | 2.59% | 251 |
| Jul 8, 2026 | 249.15 | 249.45 | 239.00 | 239.00 | 239.00 | -5.38% | 130 |
| Jul 7, 2026 | 252.90 | 257.90 | 252.60 | 252.60 | 252.60 | 1.43% | 253 |
| Jul 6, 2026 | 250.55 | 252.55 | 248.45 | 249.05 | 249.05 | 0.10% | 262 |
| Jul 3, 2026 | 250.60 | 250.60 | 245.05 | 248.80 | 248.80 | -1.66% | 80 |
| Jul 2, 2026 | 248.15 | 253.00 | 246.10 | 253.00 | 253.00 | 2.35% | 80 |
| Jul 1, 2026 | 249.20 | 249.20 | 241.45 | 247.20 | 247.20 | -0.56% | 187 |
| Jun 30, 2026 | 259.50 | 259.75 | 244.70 | 248.60 | 248.60 | -6.94% | 922 |
| Jun 29, 2026 | 265.75 | 269.95 | 265.75 | 267.15 | 267.15 | 0.13% | 121 |
| Jun 26, 2026 | 269.35 | 269.75 | 265.30 | 266.80 | 266.80 | -0.47% | 389 |
| Jun 25, 2026 | 264.90 | 271.80 | 264.90 | 268.05 | 268.05 | 0.79% | 251 |
| Jun 24, 2026 | 262.90 | 268.15 | 261.35 | 265.95 | 265.95 | 0.89% | 999 |
| Jun 23, 2026 | 264.50 | 267.15 | 263.60 | 263.60 | 263.60 | -1.53% | 240 |
| Jun 22, 2026 | 271.55 | 272.10 | 265.75 | 267.70 | 267.70 | -1.49% | 551 |