Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	21.35	21.50	21.28	21.28	-	1.33%	18,448
May 12, 2025	20.95	21.32	20.66	21.00	21.00	4.69%	460,876
May 9, 2025	19.99	20.07	19.92	20.06	20.06	1.72%	170,586
May 8, 2025	19.74	19.83	19.60	19.72	19.72	1.65%	245,640
May 7, 2025	19.72	19.75	19.30	19.40	19.40	-2.46%	182,771
May 6, 2025	19.39	19.96	19.39	19.89	19.89	-0.30%	257,946
May 5, 2025	19.72	20.19	19.72	19.95	19.95	-3.90%	305,105
May 2, 2025	20.13	20.76	20.13	20.76	20.76	2.67%	209,491
May 1, 2025	19.86	20.49	19.86	20.22	19.79	-0.25%	172,327
Apr 30, 2025	19.70	20.30	19.70	20.27	19.84	-0.44%	248,177
Apr 29, 2025	20.30	20.37	20.13	20.36	19.92	-0.20%	155,969
Apr 28, 2025	20.27	20.40	20.12	20.40	19.96	2.46%	311,190
Apr 25, 2025	19.77	19.94	19.63	19.91	19.48	0.61%	143,348
Apr 24, 2025	19.37	19.79	19.28	19.79	19.37	3.99%	386,804
Apr 23, 2025	20.17	20.53	18.64	19.03	18.62	-2.31%	495,437
Apr 22, 2025	19.00	19.57	18.98	19.48	19.06	5.24%	1,161,171
Apr 21, 2025	19.37	19.37	18.30	18.51	18.11	-1.59%	448,260
Apr 17, 2025	18.59	18.86	18.49	18.81	18.41	2.62%	192,467
Apr 16, 2025	18.33	18.67	18.23	18.33	17.94	1.33%	289,133
Apr 15, 2025	18.36	18.53	18.09	18.09	17.70	-1.68%	560,631
Apr 14, 2025	19.36	19.37	17.72	18.40	18.01	-5.98%	666,451
Apr 11, 2025	18.78	19.57	18.78	19.57	19.15	7.29%	709,419
Apr 10, 2025	18.31	18.43	17.70	18.24	17.85	-4.50%	723,420
Apr 9, 2025	17.54	19.47	17.12	19.10	18.69	9.96%	1,143,850
Apr 8, 2025	18.54	18.56	17.02	17.37	17.00	-3.93%	447,348
Apr 7, 2025	17.77	19.25	17.50	18.08	17.69	-2.06%	616,131
Apr 4, 2025	18.60	18.83	18.18	18.46	18.06	-5.91%	912,042
Apr 3, 2025	20.12	20.15	19.50	19.62	19.20	-5.72%	475,599
Apr 2, 2025	20.74	20.89	20.66	20.81	20.36	1.27%	219,484
Apr 1, 2025	20.67	20.72	20.44	20.55	20.11	-0.87%	718,247
Mar 31, 2025	20.74	20.77	20.52	20.73	20.29	-3.40%	461,571
Mar 28, 2025	21.62	21.77	21.42	21.46	21.00	-1.33%	563,405
Mar 27, 2025	21.73	22.00	21.67	21.75	21.28	1.21%	385,040
Mar 26, 2025	21.75	22.02	21.45	21.49	21.03	-0.92%	1,023,855
Mar 25, 2025	21.81	21.84	21.56	21.69	21.22	-1.09%	726,588
Mar 24, 2025	21.74	22.03	21.71	21.93	21.46	-1.26%	672,753
Mar 21, 2025	21.91	22.36	21.85	22.21	21.73	-2.54%	565,362
Mar 20, 2025	22.90	22.99	22.67	22.79	22.30	-2.48%	1,706,571
Mar 19, 2025	23.32	23.51	23.17	23.37	22.87	-1.56%	1,509,645
Mar 18, 2025	23.61	23.80	23.57	23.74	23.23	-0.71%	162,595
Mar 17, 2025	23.98	24.11	23.64	23.91	23.40	-2.49%	334,304
Mar 14, 2025	24.06	24.60	23.68	24.52	23.99	-3.46%	441,785
Mar 13, 2025	26.61	27.33	25.15	25.40	24.85	-6.63%	412,362
Mar 12, 2025	26.96	27.29	26.57	27.21	26.62	-1.86%	254,976
Mar 11, 2025	27.81	27.92	27.12	27.72	27.13	0.87%	120,357
Mar 10, 2025	27.54	27.85	27.19	27.48	26.89	0.26%	122,743
Mar 7, 2025	26.37	27.42	26.37	27.41	26.82	-0.65%	106,939
Mar 6, 2025	27.75	28.17	27.57	27.59	27.00	-2.41%	533,429
Mar 5, 2025	27.75	28.32	27.67	28.27	27.66	2.43%	154,170
Mar 4, 2025	27.02	28.01	26.53	27.60	27.01	-1.08%	140,491