Kering SA (VIE:KER)
Austria · Delayed Price · Currency is EUR 241.80
+2.85 (1.19%)
At close: Apr 27, 2026
VIE:KER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 251.60 | 258.60 | 248.10 | 258.60 | 258.60 | 1.21% | 38 |
| Mar 12, 2026 | 255.50 | 257.35 | 251.25 | 255.50 | 255.50 | -1.43% | 63 |
| Mar 11, 2026 | 258.35 | 261.00 | 257.60 | 259.20 | 259.20 | -1.71% | 238 |
| Mar 10, 2026 | 262.70 | 263.70 | 258.95 | 263.70 | 263.70 | 3.88% | 168 |
| Mar 9, 2026 | 249.90 | 253.85 | 249.45 | 253.85 | 253.85 | -0.33% | 273 |
| Mar 6, 2026 | 259.75 | 262.30 | 254.70 | 254.70 | 254.70 | -2.73% | 277 |
| Mar 5, 2026 | 256.00 | 262.00 | 254.85 | 261.85 | 261.85 | 2.95% | 244 |
| Mar 4, 2026 | 255.60 | 256.75 | 252.85 | 254.35 | 254.35 | - | 451 |
| Mar 3, 2026 | 266.55 | 266.55 | 254.35 | 254.35 | 254.35 | -5.50% | 495 |
| Mar 2, 2026 | 278.45 | 278.45 | 269.15 | 269.15 | 269.15 | -5.91% | 671 |
| Feb 27, 2026 | 287.20 | 295.05 | 283.65 | 286.05 | 286.05 | -0.69% | 599 |
| Feb 26, 2026 | 291.75 | 291.75 | 286.50 | 288.05 | 288.05 | 0.68% | 162 |
| Feb 25, 2026 | 280.80 | 286.10 | 280.20 | 286.10 | 286.10 | -1.50% | 366 |
| Feb 24, 2026 | 289.75 | 290.45 | 287.10 | 290.45 | 290.45 | 1.61% | 83 |
| Feb 23, 2026 | 277.25 | 289.35 | 277.05 | 285.85 | 285.85 | 3.79% | 426 |
| Feb 20, 2026 | 276.10 | 281.10 | 275.35 | 275.40 | 275.40 | 1.60% | 590 |
| Feb 19, 2026 | 274.55 | 274.55 | 269.40 | 271.05 | 271.05 | -1.09% | 97 |
| Feb 18, 2026 | 272.75 | 275.10 | 272.75 | 274.05 | 274.05 | -0.05% | 204 |
| Feb 17, 2026 | 272.65 | 275.25 | 271.55 | 274.20 | 274.20 | 0.31% | 304 |
| Feb 16, 2026 | 280.85 | 284.70 | 273.35 | 273.35 | 273.35 | -3.39% | 394 |
| Feb 13, 2026 | 278.90 | 286.45 | 278.90 | 282.95 | 282.95 | 1.31% | 322 |
| Feb 12, 2026 | 283.55 | 285.90 | 278.40 | 279.30 | 279.30 | 0.29% | 407 |