Kering SA (BIT:1KER)
Italy
· Delayed Price · Currency is EUR 291.40
-1.10 (-0.38%)
Last updated: Dec 4, 2025, 10:15 AM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.60 | 298.15 | 292.50 | 296.10 | 296.10 | -0.08% | 494 |
| Dec 4, 2025 | 295.10 | 296.35 | 291.35 | 296.35 | 296.35 | 1.32% | 349 |
| Dec 3, 2025 | 290.85 | 293.95 | 286.20 | 292.50 | 292.50 | -0.76% | 676 |
| Dec 2, 2025 | 300.85 | 301.10 | 294.90 | 294.75 | 294.75 | -1.44% | 323 |
| Dec 1, 2025 | 290.80 | 299.25 | 290.80 | 299.05 | 299.05 | 1.89% | 456 |
| Nov 28, 2025 | 297.85 | 297.85 | 293.80 | 293.50 | 293.50 | -0.86% | 553 |
| Nov 27, 2025 | 298.85 | 298.85 | 295.50 | 296.05 | 296.05 | -1.20% | 526 |
| Nov 26, 2025 | 301.70 | 302.70 | 297.15 | 299.65 | 299.65 | 0.49% | 348 |
| Nov 25, 2025 | 298.15 | 299.55 | 293.60 | 298.20 | 298.20 | 0.40% | 520 |
| Nov 24, 2025 | 299.10 | 299.10 | 294.00 | 297.00 | 297.00 | 0.29% | 524 |
| Nov 21, 2025 | 289.30 | 301.00 | 289.05 | 296.15 | 296.15 | 0.73% | 1,544 |
| Nov 20, 2025 | 300.15 | 302.95 | 293.00 | 294.00 | 294.00 | -1.59% | 1,435 |
| Nov 19, 2025 | 307.45 | 307.45 | 297.45 | 298.75 | 298.75 | -2.80% | 2,064 |
| Nov 18, 2025 | 309.30 | 310.35 | 306.00 | 307.35 | 307.35 | -2.09% | 1,168 |
| Nov 17, 2025 | 320.00 | 320.00 | 314.35 | 313.90 | 313.90 | -1.40% | 338 |
| Nov 14, 2025 | 319.00 | 322.00 | 313.65 | 318.35 | 318.35 | -0.33% | 1,042 |
| Nov 13, 2025 | 317.70 | 325.00 | 317.65 | 319.40 | 319.40 | 1.35% | 3,014 |
| Nov 12, 2025 | 318.90 | 320.50 | 315.20 | 315.15 | 315.15 | -0.14% | 1,660 |
| Nov 11, 2025 | 310.35 | 317.65 | 310.15 | 315.60 | 315.60 | 1.66% | 2,217 |
| Nov 10, 2025 | 307.05 | 311.20 | 305.25 | 310.45 | 310.45 | 3.54% | 2,517 |
| Nov 7, 2025 | 291.20 | 300.00 | 291.20 | 299.85 | 299.85 | 3.13% | 1,028 |
| Nov 6, 2025 | 302.60 | 302.60 | 290.15 | 290.75 | 290.75 | -3.90% | 1,834 |
| Nov 5, 2025 | 305.00 | 305.35 | 293.85 | 302.55 | 302.55 | 0.02% | 935 |
| Nov 4, 2025 | 298.75 | 302.95 | 297.00 | 302.50 | 302.50 | -1.03% | 3,429 |
| Nov 3, 2025 | 308.00 | 309.20 | 304.05 | 305.65 | 305.65 | -0.36% | 1,517 |
| Oct 31, 2025 | 309.75 | 311.65 | 303.55 | 306.75 | 306.75 | -2.00% | 3,237 |
| Oct 30, 2025 | 319.65 | 320.35 | 312.10 | 313.00 | 313.00 | -3.91% | 2,753 |
| Oct 29, 2025 | 326.25 | 328.15 | 322.80 | 325.75 | 325.75 | -0.96% | 2,364 |
| Oct 28, 2025 | 328.55 | 331.50 | 326.90 | 328.90 | 328.90 | 0.21% | 901 |
| Oct 27, 2025 | 332.50 | 333.65 | 326.90 | 328.20 | 328.20 | -2.03% | 1,557 |
| Oct 24, 2025 | 339.55 | 340.00 | 327.45 | 335.00 | 335.00 | -2.30% | 4,470 |
| Oct 23, 2025 | 337.05 | 353.50 | 336.05 | 342.90 | 342.90 | 8.10% | 12,651 |
| Oct 22, 2025 | 323.25 | 323.25 | 314.40 | 317.20 | 317.20 | -2.40% | 2,377 |
| Oct 21, 2025 | 325.05 | 330.00 | 323.15 | 325.00 | 325.00 | 0.20% | 4,613 |
| Oct 20, 2025 | 317.00 | 325.95 | 317.00 | 324.35 | 324.35 | 4.92% | 5,650 |
| Oct 17, 2025 | 305.25 | 310.90 | 303.10 | 309.15 | 309.15 | 0.11% | 2,109 |
| Oct 16, 2025 | 308.55 | 310.85 | 302.75 | 308.80 | 308.80 | -1.97% | 2,888 |
| Oct 15, 2025 | 310.40 | 324.00 | 309.95 | 315.00 | 315.00 | 5.18% | 5,751 |
| Oct 14, 2025 | 301.20 | 301.90 | 295.55 | 299.50 | 299.50 | -1.07% | 4,348 |
| Oct 13, 2025 | 311.05 | 317.25 | 297.25 | 302.75 | 302.75 | -1.51% | 5,912 |
| Oct 10, 2025 | 313.25 | 322.15 | 307.40 | 307.40 | 307.40 | -1.73% | 5,397 |
| Oct 9, 2025 | 320.00 | 321.45 | 312.30 | 312.80 | 312.80 | -1.09% | 4,575 |
| Oct 8, 2025 | 305.55 | 317.55 | 305.55 | 316.25 | 316.25 | 2.25% | 6,432 |
| Oct 7, 2025 | 299.30 | 314.00 | 297.20 | 309.30 | 309.30 | 5.87% | 8,014 |
| Oct 6, 2025 | 295.35 | 295.40 | 287.00 | 292.15 | 292.15 | -1.63% | 3,009 |
| Oct 3, 2025 | 288.85 | 297.25 | 286.55 | 297.00 | 297.00 | 3.13% | 3,295 |
| Oct 2, 2025 | 286.70 | 289.30 | 286.15 | 288.00 | 288.00 | 1.64% | 2,549 |
| Oct 1, 2025 | 283.05 | 284.45 | 276.55 | 283.35 | 283.35 | 0.57% | 1,403 |
| Sep 30, 2025 | 287.50 | 288.20 | 280.30 | 281.75 | 281.75 | -1.50% | 2,569 |
| Sep 29, 2025 | 277.20 | 286.75 | 275.40 | 286.05 | 286.05 | 4.53% | 5,039 |
| Sep 26, 2025 | 273.65 | 273.70 | 268.00 | 273.65 | 273.65 | 1.24% | 2,818 |
| Sep 25, 2025 | 272.80 | 274.90 | 270.30 | 270.30 | 270.30 | -1.35% | 2,640 |
| Sep 24, 2025 | 271.90 | 274.20 | 270.65 | 274.00 | 274.00 | 1.01% | 1,740 |
| Sep 23, 2025 | 267.30 | 275.05 | 265.60 | 271.25 | 271.25 | 2.46% | 2,239 |
| Sep 22, 2025 | 267.90 | 268.80 | 262.55 | 264.75 | 264.75 | -1.80% | 2,918 |
| Sep 19, 2025 | 269.70 | 275.50 | 269.40 | 269.60 | 269.60 | -0.52% | 3,659 |
| Sep 18, 2025 | 267.00 | 271.25 | 265.75 | 271.00 | 271.00 | 1.56% | 3,019 |
| Sep 17, 2025 | 263.95 | 268.05 | 262.95 | 266.85 | 266.85 | 0.70% | 2,955 |
| Sep 16, 2025 | 258.20 | 266.60 | 258.20 | 265.00 | 265.00 | 3.98% | 7,944 |
| Sep 15, 2025 | 243.00 | 255.30 | 242.25 | 254.85 | 254.85 | 5.18% | 4,429 |
| Sep 12, 2025 | 239.50 | 243.20 | 236.80 | 242.30 | 242.30 | 0.87% | 1,486 |
| Sep 11, 2025 | 239.55 | 242.00 | 236.00 | 240.20 | 240.20 | 2.91% | 3,038 |
| Sep 10, 2025 | 232.75 | 233.70 | 229.15 | 233.40 | 233.40 | -0.26% | 1,147 |
| Sep 9, 2025 | 239.70 | 240.75 | 232.10 | 234.00 | 234.00 | -2.03% | 1,672 |
| Sep 8, 2025 | 238.10 | 238.85 | 235.70 | 238.85 | 238.85 | 2.66% | 1,321 |
| Sep 5, 2025 | 233.00 | 239.25 | 232.65 | 232.65 | 232.65 | -0.02% | 1,354 |
| Sep 4, 2025 | 236.20 | 239.80 | 231.50 | 232.70 | 232.70 | -1.42% | 1,000 |
| Sep 3, 2025 | 239.80 | 239.80 | 235.00 | 236.05 | 236.05 | -0.78% | 1,305 |
| Sep 2, 2025 | 247.00 | 247.00 | 234.90 | 237.90 | 237.90 | 3.57% | 3,512 |
| Sep 1, 2025 | 230.60 | 233.50 | 229.15 | 229.70 | 229.70 | -0.54% | 367 |
| Aug 29, 2025 | 234.55 | 234.55 | 230.00 | 230.95 | 230.95 | -1.53% | 985 |
| Aug 28, 2025 | 231.45 | 239.85 | 231.45 | 234.55 | 234.55 | 2.74% | 2,327 |
| Aug 27, 2025 | 226.00 | 231.50 | 226.00 | 228.30 | 228.30 | 1.24% | 2,112 |
| Aug 26, 2025 | 221.55 | 228.60 | 221.00 | 225.50 | 225.50 | 0.56% | 1,185 |
| Aug 25, 2025 | 223.45 | 227.70 | 221.50 | 224.25 | 224.25 | -0.33% | 1,333 |
| Aug 22, 2025 | 218.75 | 225.50 | 217.50 | 225.00 | 225.00 | 2.48% | 866 |
| Aug 21, 2025 | 221.00 | 221.00 | 217.15 | 219.55 | 219.55 | -1.01% | 748 |
| Aug 20, 2025 | 215.15 | 222.25 | 214.70 | 221.80 | 221.80 | 2.16% | 884 |
| Aug 19, 2025 | 209.30 | 218.25 | 209.30 | 217.10 | 217.10 | 3.18% | 846 |
| Aug 18, 2025 | 211.35 | 211.35 | 209.35 | 210.40 | 210.40 | -0.61% | 215 |
| Aug 14, 2025 | 217.55 | 217.55 | 211.00 | 211.70 | 211.70 | -2.80% | 611 |
| Aug 13, 2025 | 214.65 | 217.75 | 214.65 | 217.80 | 217.80 | 2.13% | 804 |
| Aug 12, 2025 | 213.50 | 213.50 | 208.65 | 213.25 | 213.25 | 0.16% | 705 |
| Aug 11, 2025 | 217.25 | 217.25 | 213.00 | 212.90 | 212.90 | -1.28% | 297 |
| Aug 8, 2025 | 213.45 | 216.15 | 212.00 | 215.65 | 215.65 | 0.82% | 377 |
| Aug 7, 2025 | 209.05 | 216.10 | 208.85 | 213.90 | 213.90 | 1.95% | 665 |
| Aug 6, 2025 | 212.00 | 212.00 | 207.70 | 209.80 | 209.80 | -1.34% | 1,033 |
| Aug 5, 2025 | 216.60 | 216.60 | 211.10 | 212.65 | 212.65 | -0.95% | 1,035 |
| Aug 4, 2025 | 217.80 | 217.80 | 211.65 | 214.70 | 214.70 | -0.16% | 472 |
| Aug 1, 2025 | 216.25 | 217.75 | 212.70 | 215.05 | 215.05 | -0.85% | 2,005 |
| Jul 31, 2025 | 214.10 | 220.25 | 213.80 | 216.90 | 216.90 | 0.25% | 796 |
| Jul 30, 2025 | 214.70 | 223.50 | 214.70 | 216.35 | 216.35 | 1.48% | 6,173 |
| Jul 29, 2025 | 216.20 | 218.00 | 213.25 | 213.20 | 213.20 | -1.20% | 1,536 |
| Jul 28, 2025 | 223.35 | 225.70 | 215.95 | 215.80 | 215.80 | 0.35% | 2,315 |
| Jul 25, 2025 | 212.00 | 222.35 | 206.80 | 215.05 | 215.05 | 1.27% | 3,420 |
| Jul 24, 2025 | 214.70 | 217.95 | 210.85 | 212.35 | 212.35 | -0.84% | 4,198 |
| Jul 23, 2025 | 208.20 | 214.15 | 207.35 | 214.15 | 214.15 | 5.86% | 4,594 |
| Jul 22, 2025 | 197.00 | 204.50 | 197.00 | 202.30 | 202.30 | 2.47% | 2,115 |
| Jul 21, 2025 | 196.44 | 199.00 | 195.58 | 197.42 | 197.42 | 0.32% | 766 |
| Jul 18, 2025 | 195.60 | 199.20 | 194.98 | 196.80 | 196.80 | 2.29% | 1,352 |