Skip to main content
Kering SA (BIT:1KER)
Italy flag Italy · Delayed Price · Currency is EUR
259.20
+2.30 (0.90%)
Last updated: Mar 6, 2026, 10:27 AM CET

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026256.70263.45255.05256.90256.900.08%270
Mar 4, 2026258.00258.00252.10256.70256.701.12%3,153
Mar 3, 2026265.95267.35253.30253.85253.85-5.98%1,711
Mar 2, 2026276.70277.90268.55270.00270.00-6.05%2,514
Feb 27, 2026289.05295.40283.40287.40287.40-0.78%691
Feb 26, 2026291.10291.10284.95289.65289.650.71%379
Feb 25, 2026283.20287.65280.75287.60287.600.40%536
Feb 24, 2026285.05291.00285.05286.45286.450.19%346
Feb 23, 2026277.05290.00277.05285.90285.902.79%1,372
Feb 20, 2026282.95282.95275.10278.15278.151.55%1,779
Feb 19, 2026274.95274.95269.00273.90273.90-1.17%488
Feb 18, 2026272.20276.00271.65277.15277.151.39%483
Feb 17, 2026270.10275.10270.10273.35273.350.40%936
Feb 16, 2026284.35284.35271.30272.25272.25-3.85%287
Feb 13, 2026279.20286.30278.85283.15283.151.40%496
Feb 12, 2026283.55286.30278.95279.25279.250.49%594
Feb 11, 2026283.85286.60276.85277.90277.90-2.87%1,144
Feb 10, 2026285.00297.00276.65286.10286.1010.25%6,645
Feb 9, 2026261.20265.80258.60259.50259.500.82%1,126
Feb 6, 2026253.65257.90245.75257.40257.40-0.83%2,350
Feb 5, 2026265.85265.85256.45259.55259.55-1.82%1,655
Feb 4, 2026258.40264.70258.40264.35264.352.70%505
Feb 3, 2026261.05261.05257.30257.40257.40-0.69%537
Feb 2, 2026263.75263.75260.10259.20259.20-1.80%516
Jan 30, 2026264.95265.20263.15263.95263.950.36%732
Jan 29, 2026267.20269.00261.50263.00263.00-0.94%940
Jan 28, 2026273.00273.00258.85265.50265.50-3.31%1,954
Jan 27, 2026278.05278.05272.55274.60274.600.24%523
Jan 26, 2026275.05276.25273.60273.95273.95-0.24%336
Jan 23, 2026277.20279.35275.00274.60274.60-2.23%733
Jan 22, 2026282.80284.00278.40280.85280.852.39%1,268
Jan 21, 2026273.70276.40272.00274.30274.300.85%1,250
Jan 20, 2026273.25274.20266.40272.00272.00-1.72%2,833
Jan 19, 2026280.05283.05275.60276.75276.75-3.84%3,184
Jan 16, 2026299.95299.95287.60287.80287.80-4.37%3,271
Jan 15, 2026318.30319.85298.80300.95300.95-3.23%4,765
Jan 14, 2026308.85318.45308.00311.00311.000.88%1,328
Jan 13, 2026314.00314.70308.55308.30308.30-1.94%735
Jan 12, 2026318.15320.60313.05314.40313.15-0.98%1,922
Jan 9, 2026313.00320.00313.00317.50316.242.80%3,877
Jan 8, 2026301.45309.00300.80308.85307.621.40%1,196
Jan 7, 2026313.35313.35296.80304.60303.39-4.02%3,574
Jan 6, 2026304.05317.70303.75317.35316.094.68%930
Jan 5, 2026307.80311.40300.00303.15301.95-0.43%796
Jan 2, 2026302.20306.25302.20304.45303.240.50%393
Dec 30, 2025298.65303.20298.20302.95301.751.03%306
Dec 29, 2025307.00307.00298.95299.85298.660.02%233
Dec 23, 2025305.40305.40299.70299.80298.61-1.51%679
Dec 22, 2025302.30306.50302.00304.40303.19-0.28%633
Dec 19, 2025309.40309.40299.80305.25304.04-2.48%846
Dec 18, 2025311.40313.55305.90313.00311.760.11%966
Dec 17, 2025309.00315.50307.00312.65311.411.16%1,586
Dec 16, 2025306.70309.00302.75309.05307.821.96%954
Dec 15, 2025299.95307.70299.95303.10301.902.31%1,103
Dec 12, 2025293.50298.50293.00296.25295.071.47%775
Dec 11, 2025289.80292.90286.25291.95290.791.14%737
Dec 10, 2025285.80290.45283.65288.65287.500.93%623
Dec 9, 2025291.85291.85283.45286.00284.86-1.99%1,601
Dec 8, 2025294.25295.55291.05291.80290.64-1.45%321
Dec 5, 2025293.60298.15292.50296.10294.92-0.08%494
Dec 4, 2025295.10296.35291.35296.35295.171.32%349
Dec 3, 2025290.85293.95286.20292.50291.34-0.76%676
Dec 2, 2025300.85301.10294.90294.75293.58-1.44%323
Dec 1, 2025290.80299.25290.80299.05297.861.89%456
Nov 28, 2025297.85297.85293.80293.50292.33-0.86%553
Nov 27, 2025298.85298.85295.50296.05294.87-1.20%526
Nov 26, 2025301.70302.70297.15299.65298.460.49%348
Nov 25, 2025298.15299.55293.60298.20297.020.40%520
Nov 24, 2025299.10299.10294.00297.00295.820.29%524
Nov 21, 2025289.30301.00289.05296.15294.970.73%1,544
Nov 20, 2025300.15302.95293.00294.00292.83-1.59%1,435
Nov 19, 2025307.45307.45297.45298.75297.56-2.80%2,064
Nov 18, 2025309.30310.35306.00307.35306.13-2.09%1,168
Nov 17, 2025320.00320.00314.35313.90312.65-1.40%338
Nov 14, 2025319.00322.00313.65318.35317.09-0.33%1,042
Nov 13, 2025317.70325.00317.65319.40318.131.35%3,014
Nov 12, 2025318.90320.50315.20315.15313.90-0.14%1,660
Nov 11, 2025310.35317.65310.15315.60314.351.66%2,217
Nov 10, 2025307.05311.20305.25310.45309.223.54%2,517
Nov 7, 2025291.20300.00291.20299.85298.663.13%1,028
Nov 6, 2025302.60302.60290.15290.75289.59-3.90%1,834
Nov 5, 2025305.00305.35293.85302.55301.350.02%935
Nov 4, 2025298.75302.95297.00302.50301.30-1.03%3,429
Nov 3, 2025308.00309.20304.05305.65304.44-0.36%1,517
Oct 31, 2025309.75311.65303.55306.75305.53-2.00%3,237
Oct 30, 2025319.65320.35312.10313.00311.76-3.91%2,753
Oct 29, 2025326.25328.15322.80325.75324.46-0.96%2,364
Oct 28, 2025328.55331.50326.90328.90327.590.21%901
Oct 27, 2025332.50333.65326.90328.20326.90-2.03%1,557
Oct 24, 2025339.55340.00327.45335.00333.67-2.30%4,470
Oct 23, 2025337.05353.50336.05342.90341.548.10%12,651
Oct 22, 2025323.25323.25314.40317.20315.94-2.40%2,377
Oct 21, 2025325.05330.00323.15325.00323.710.20%4,613
Oct 20, 2025317.00325.95317.00324.35323.064.92%5,650
Oct 17, 2025305.25310.90303.10309.15307.920.11%2,109
Oct 16, 2025308.55310.85302.75308.80307.57-1.97%2,888
Oct 15, 2025310.40324.00309.95315.00313.755.18%5,751
Oct 14, 2025301.20301.90295.55299.50298.31-1.07%4,348
Oct 13, 2025311.05317.25297.25302.75301.55-1.51%5,912
Oct 10, 2025313.25322.15307.40307.40306.18-1.73%5,397