Kering SA KER
EURONEXT · France · Consumer Non-Durables
€217.30-6.10 (-2.73%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €217.30 | -2.73% | €222.00 | €222.40 | €217.30 | 347.39K |
| 2026-09-30 | €223.40 | -0.07% | €223.90 | €226.05 | €222.75 | 276.43K |
| 2026-09-29 | €223.55 | -2.04% | €227.60 | €228.65 | €223.40 | 315.68K |
| 2026-09-28 | €228.20 | +2.17% | €226.75 | €228.20 | €222.40 | 270.12K |
| 2026-09-25 | €223.35 | -1.06% | €227.05 | €228.70 | €222.35 | 372.88K |
| 2026-09-24 | €225.75 | -0.68% | €227.75 | €229.00 | €225.60 | 289.68K |
| 2026-09-23 | €227.30 | -2.03% | €230.90 | €233.15 | €224.90 | 272.54K |
| 2026-09-22 | €232.00 | +1.47% | €229.00 | €235.60 | €225.65 | 415.67K |
| 2026-09-21 | €228.65 | -1.87% | €228.80 | €229.50 | €225.45 | 373.93K |
| 2026-09-18 | €233.00 | -2.75% | €238.30 | €239.25 | €232.10 | 855.48K |
| 2026-09-17 | €239.60 | +0.67% | €239.25 | €243.50 | €237.05 | 282.80K |
| 2026-09-16 | €238.00 | +1.56% | €235.20 | €240.05 | €233.45 | 352.48K |
| 2026-09-15 | €234.35 | -1.53% | €236.60 | €239.25 | €234.10 | 211.83K |
| 2026-09-14 | €238.00 | -0.25% | €237.30 | €241.45 | €235.90 | 227.24K |
| 2026-09-11 | €238.60 | +1.90% | €235.50 | €242.75 | €235.10 | 290.23K |
| 2026-09-10 | €234.15 | +0.82% | €232.35 | €235.95 | €230.25 | 338.51K |
| 2026-09-09 | €232.25 | -4.97% | €240.05 | €241.75 | €231.00 | 405.56K |
| 2026-09-08 | €244.40 | +1.24% | €240.35 | €251.90 | €238.60 | 343.45K |
| 2026-09-07 | €241.40 | -1.55% | €242.70 | €242.80 | €239.90 | 198.84K |
| 2026-09-04 | €245.20 | +0.25% | €245.25 | €247.70 | €243.00 | 254.09K |
| 2026-09-03 | €244.60 | -2.02% | €247.30 | €248.90 | €241.40 | 366.84K |
| 2026-09-02 | €249.65 | +0.99% | €245.95 | €249.90 | €241.65 | 310.44K |
| 2026-09-01 | €247.20 | -2.70% | €252.90 | €253.40 | €245.30 | 319.47K |
| 2026-08-31 | €254.05 | -0.06% | €253.25 | €255.40 | €252.50 | 370.42K |
| 2026-08-28 | €254.20 | +1.46% | €252.40 | €257.50 | €252.20 | 270.68K |
| 2026-08-27 | €250.55 | -0.87% | €250.80 | €252.70 | €247.75 | 559.98K |
| 2026-08-26 | €252.75 | +2.25% | €247.85 | €253.40 | €247.85 | 306.04K |
| 2026-08-25 | €247.20 | -3.34% | €256.15 | €256.15 | €246.40 | 222.96K |
| 2026-08-24 | €255.75 | +0.57% | €254.90 | €257.20 | €254.20 | 151.14K |
| 2026-08-21 | €254.30 | +1.48% | €250.60 | €254.30 | €249.60 | 159.29K |
| 2026-08-20 | €250.60 | -3.63% | €259.00 | €261.00 | €250.60 | 256.20K |
| 2026-08-19 | €260.05 | +1.70% | €255.70 | €261.00 | €254.35 | 209.21K |
| 2026-08-18 | €255.70 | -0.54% | €255.50 | €257.55 | €252.05 | 282.95K |
| 2026-08-17 | €257.10 | -4.26% | €266.45 | €266.60 | €255.60 | 362.32K |
| 2026-08-14 | €268.55 | -0.76% | €270.95 | €271.77 | €264.45 | 261.49K |
| 2026-08-13 | €270.60 | -0.79% | €273.60 | €276.90 | €270.60 | 213.81K |
| 2026-08-12 | €272.75 | -3.79% | €281.95 | €281.95 | €270.80 | 316.16K |
| 2026-08-11 | €283.50 | +0.04% | €283.55 | €289.05 | €282.95 | 200.09K |
| 2026-08-10 | €283.40 | -1.13% | €286.20 | €290.40 | €282.40 | 237.53K |
| 2026-08-07 | €286.65 | -1.07% | €287.50 | €292.80 | €286.35 | 243.42K |
| 2026-08-06 | €289.75 | +1.92% | €286.40 | €293.50 | €286.25 | 256.85K |
| 2026-08-05 | €284.30 | +1.79% | €279.10 | €285.20 | €273.65 | 344.39K |
| 2026-08-04 | €279.30 | -3.16% | €285.55 | €285.85 | €277.80 | 284.70K |
| 2026-08-03 | €288.40 | +1.48% | €283.70 | €292.20 | €283.65 | 305.31K |
| 2026-07-31 | €284.20 | -2.22% | €288.15 | €292.40 | €283.85 | 353.61K |
| 2026-07-30 | €290.65 | -0.75% | €290.05 | €292.00 | €283.45 | 515.73K |
| 2026-07-29 | €292.85 | +16.91% | €275.00 | €292.85 | €271.80 | 1.13M |
| 2026-07-28 | €250.50 | +3.15% | €245.00 | €250.75 | €244.40 | 317.81K |
| 2026-07-27 | €242.85 | +0.23% | €246.00 | €249.50 | €242.85 | 306.80K |
| 2026-07-24 | €242.30 | +1.47% | €237.10 | €242.30 | €236.20 | 271.10K |
| 2026-07-23 | €238.80 | -4.77% | €248.70 | €248.95 | €237.50 | 391.34K |
| 2026-07-22 | €250.75 | -0.08% | €249.95 | €251.35 | €245.10 | 194.83K |
| 2026-07-21 | €250.95 | -0.99% | €251.80 | €255.20 | €250.10 | 187.21K |
| 2026-07-20 | €253.45 | +0.46% | €250.35 | €257.85 | €250.35 | 275.31K |
| 2026-07-17 | €252.30 | -1.21% | €252.30 | €255.50 | €247.00 | 246.41K |
| 2026-07-16 | €255.40 | +0.89% | €250.00 | €255.50 | €248.50 | 252.68K |
| 2026-07-15 | €253.15 | +3.64% | €251.35 | €256.15 | €248.35 | 338.47K |
| 2026-07-14 | €244.25 | -2.44% | €246.30 | €248.70 | €242.20 | 209.34K |
| 2026-07-13 | €250.35 | +0.74% | €247.75 | €251.10 | €246.50 | 209.46K |
| 2026-07-10 | €248.50 | +1.10% | €246.35 | €249.25 | €244.50 | 186.54K |
| 2026-07-09 | €245.80 | +2.57% | €243.60 | €246.55 | €242.35 | 201.70K |
| 2026-07-08 | €239.65 | -4.98% | €250.40 | €251.25 | €238.75 | 346.09K |
| 2026-07-07 | €252.20 | +1.00% | €252.00 | €258.40 | €251.65 | 212.38K |
| 2026-07-06 | €249.70 | +0.50% | €249.45 | €253.30 | €245.55 | 248.12K |
| 2026-07-03 | €248.45 | -1.62% | €251.10 | €251.35 | €244.10 | 155.98K |
| 2026-07-02 | €252.55 | +2.77% | €245.80 | €253.75 | €245.80 | 271.86K |
| 2026-07-01 | €245.75 | -0.63% | €249.40 | €249.65 | €240.75 | 292.53K |
| 2026-06-30 | €247.30 | -6.91% | €258.90 | €261.05 | €244.55 | 486.85K |
| 2026-06-29 | €265.65 | -0.52% | €266.65 | €270.25 | €264.00 | 219.21K |
| 2026-06-26 | €267.05 | -0.32% | €266.00 | €270.45 | €264.30 | 235.80K |
| 2026-06-25 | €267.90 | +0.96% | €267.75 | €272.95 | €264.50 | 276.03K |
| 2026-06-24 | €265.35 | +0.97% | €260.10 | €268.70 | €257.30 | 373.72K |
| 2026-06-23 | €262.80 | -1.24% | €263.25 | €267.25 | €262.80 | 240.71K |
| 2026-06-22 | €266.10 | -2.15% | €271.10 | €273.40 | €265.50 | 414.93K |
| 2026-06-19 | €271.95 | -1.66% | €275.00 | €277.00 | €268.75 | 636.10K |
| 2026-06-18 | €276.55 | +4.40% | €263.30 | €277.10 | €261.95 | 485.45K |
| 2026-06-17 | €264.90 | -0.17% | €265.20 | €267.90 | €261.15 | 220.87K |
| 2026-06-16 | €265.35 | +1.01% | €261.95 | €267.25 | €258.70 | 217.64K |
| 2026-06-15 | €262.70 | -2.11% | €280.00 | €280.70 | €260.95 | 403.02K |
| 2026-06-12 | €268.35 | +3.53% | €268.00 | €276.25 | €266.20 | 462.39K |
| 2026-06-11 | €259.20 | +1.25% | €252.20 | €261.80 | €249.75 | 474.89K |
| 2026-06-10 | €256.00 | +0.31% | €257.45 | €258.10 | €250.15 | 296.81K |
| 2026-06-09 | €255.20 | +2.49% | €249.50 | €261.30 | €248.50 | 349.09K |
| 2026-06-08 | €249.00 | -0.18% | €244.50 | €253.10 | €243.25 | 285.39K |
| 2026-06-05 | €249.45 | +0.16% | €251.05 | €253.95 | €246.60 | 220.71K |
| 2026-06-04 | €249.05 | +2.05% | €244.75 | €254.80 | €244.75 | 227.05K |
| 2026-06-03 | €244.05 | -4.07% | €252.40 | €254.60 | €244.05 | 264.88K |
| 2026-06-02 | €254.40 | +2.68% | €248.05 | €254.40 | €248.05 | 291.03K |
| 2026-06-01 | €247.75 | -2.98% | €254.75 | €258.80 | €247.20 | 318.31K |
| 2026-05-29 | €255.35 | +1.75% | €253.55 | €258.15 | €249.20 | 426.47K |