Kering SA (EPA:KER)
France
· Delayed Price · Currency is EUR 295.50
+0.15 (0.05%)
At close: Dec 5, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.25 | 299.15 | 291.95 | 295.50 | 295.50 | 0.05% | 145,449 |
| Dec 4, 2025 | 296.00 | 296.05 | 290.70 | 295.35 | 295.35 | 0.49% | 217,700 |
| Dec 3, 2025 | 290.65 | 294.05 | 285.70 | 293.90 | 293.90 | -0.20% | 180,645 |
| Dec 2, 2025 | 299.20 | 301.40 | 294.50 | 294.50 | 294.50 | -1.67% | 152,138 |
| Dec 1, 2025 | 291.00 | 299.50 | 289.95 | 299.50 | 299.50 | 2.29% | 231,504 |
| Nov 28, 2025 | 296.80 | 298.75 | 292.80 | 292.80 | 292.80 | -1.15% | 190,307 |
| Nov 27, 2025 | 298.90 | 299.55 | 294.85 | 296.20 | 296.20 | -0.89% | 115,442 |
| Nov 26, 2025 | 301.05 | 303.00 | 296.80 | 298.85 | 298.85 | 0.17% | 198,482 |
| Nov 25, 2025 | 297.70 | 300.05 | 293.40 | 298.35 | 298.35 | 0.91% | 162,567 |
| Nov 24, 2025 | 299.05 | 299.85 | 294.00 | 295.65 | 295.65 | -0.19% | 412,760 |
| Nov 21, 2025 | 289.45 | 301.35 | 287.00 | 296.20 | 296.20 | 0.54% | 432,119 |
| Nov 20, 2025 | 300.00 | 303.30 | 292.85 | 294.60 | 294.60 | -0.72% | 304,444 |
| Nov 19, 2025 | 306.60 | 307.45 | 296.75 | 296.75 | 296.75 | -4.21% | 398,457 |
| Nov 18, 2025 | 310.00 | 310.80 | 305.85 | 309.80 | 309.80 | -1.16% | 312,027 |
| Nov 17, 2025 | 316.60 | 319.70 | 312.65 | 313.45 | 313.45 | -2.23% | 171,534 |
| Nov 14, 2025 | 321.00 | 322.15 | 313.45 | 320.60 | 320.60 | -0.23% | 264,316 |
| Nov 13, 2025 | 316.90 | 325.55 | 316.90 | 321.35 | 321.35 | 2.29% | 277,604 |
| Nov 12, 2025 | 318.90 | 320.90 | 314.15 | 314.15 | 314.15 | -0.79% | 233,823 |
| Nov 11, 2025 | 311.00 | 317.65 | 310.45 | 316.65 | 316.65 | 2.00% | 201,624 |
| Nov 10, 2025 | 307.20 | 311.25 | 304.90 | 310.45 | 310.45 | 3.52% | 228,185 |
| Nov 7, 2025 | 292.10 | 300.15 | 291.40 | 299.90 | 299.90 | 2.92% | 289,804 |
| Nov 6, 2025 | 302.95 | 303.10 | 290.20 | 291.40 | 291.40 | -3.78% | 301,655 |
| Nov 5, 2025 | 294.50 | 305.75 | 293.80 | 302.85 | 302.85 | 0.05% | 216,440 |
| Nov 4, 2025 | 300.60 | 303.45 | 295.00 | 302.70 | 302.70 | -0.62% | 260,695 |
| Nov 3, 2025 | 307.30 | 309.15 | 304.00 | 304.60 | 304.60 | -0.72% | 231,321 |
| Oct 31, 2025 | 309.60 | 312.00 | 303.45 | 306.80 | 306.80 | -2.00% | 350,244 |
| Oct 30, 2025 | 320.50 | 320.80 | 311.60 | 313.05 | 313.05 | -3.94% | 372,033 |
| Oct 29, 2025 | 325.80 | 328.70 | 322.55 | 325.90 | 325.90 | -0.61% | 192,381 |
| Oct 28, 2025 | 327.85 | 331.75 | 326.80 | 327.90 | 327.90 | - | 197,477 |
| Oct 27, 2025 | 332.50 | 334.65 | 326.40 | 327.90 | 327.90 | -1.13% | 232,185 |
| Oct 24, 2025 | 340.10 | 341.50 | 327.50 | 331.65 | 331.65 | -3.86% | 391,108 |
| Oct 23, 2025 | 332.50 | 354.20 | 332.35 | 344.95 | 344.95 | 8.71% | 712,183 |
| Oct 22, 2025 | 319.80 | 323.05 | 314.25 | 317.30 | 317.30 | -2.07% | 384,096 |
| Oct 21, 2025 | 325.20 | 330.60 | 323.00 | 324.00 | 324.00 | -0.15% | 338,912 |
| Oct 20, 2025 | 324.95 | 326.50 | 318.80 | 324.50 | 324.50 | 4.83% | 442,879 |
| Oct 17, 2025 | 305.35 | 311.00 | 302.75 | 309.55 | 309.55 | 0.34% | 322,355 |
| Oct 16, 2025 | 309.00 | 311.05 | 302.80 | 308.50 | 308.50 | -1.48% | 359,651 |
| Oct 15, 2025 | 324.40 | 325.20 | 313.00 | 313.15 | 313.15 | 4.77% | 590,836 |
| Oct 14, 2025 | 301.70 | 301.85 | 295.35 | 298.90 | 298.90 | -1.60% | 370,359 |
| Oct 13, 2025 | 310.05 | 317.65 | 299.85 | 303.75 | 303.75 | -1.70% | 360,905 |
| Oct 10, 2025 | 318.40 | 322.25 | 308.40 | 309.00 | 309.00 | -0.99% | 380,179 |
| Oct 9, 2025 | 321.10 | 321.60 | 311.80 | 312.10 | 312.10 | -0.86% | 323,398 |
| Oct 8, 2025 | 305.90 | 317.40 | 299.20 | 314.80 | 314.80 | 1.81% | 317,317 |
| Oct 7, 2025 | 298.70 | 314.10 | 296.35 | 309.20 | 309.20 | 5.75% | 711,864 |
| Oct 6, 2025 | 295.20 | 296.00 | 287.20 | 292.40 | 292.40 | -1.83% | 259,844 |
| Oct 3, 2025 | 288.75 | 297.85 | 285.30 | 297.85 | 297.85 | 3.82% | 247,901 |
| Oct 2, 2025 | 287.00 | 289.25 | 285.80 | 286.90 | 286.90 | 1.25% | 249,730 |
| Oct 1, 2025 | 283.15 | 284.80 | 276.20 | 283.35 | 283.35 | 0.28% | 205,707 |
| Sep 30, 2025 | 287.95 | 288.40 | 279.95 | 282.55 | 282.55 | -1.88% | 322,056 |
| Sep 29, 2025 | 278.50 | 287.95 | 275.50 | 287.95 | 287.95 | 4.71% | 433,725 |