Skip to main content
Kering SA (BIT:1KER)
Italy flag Italy · Delayed Price · Currency is EUR
237.95
-5.40 (-2.22%)
At close: Apr 28, 2026

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026242.50244.40237.05237.95237.95-2.22%933
Apr 27, 2026241.70244.50240.50243.35243.350.91%420
Apr 24, 2026235.65241.90233.80241.15241.151.17%1,460
Apr 23, 2026237.00240.45233.55238.35238.350.78%1,725
Apr 22, 2026243.45243.90235.75236.50236.50-2.79%1,863
Apr 21, 2026246.50248.70243.10243.30243.30-2.11%1,074
Apr 20, 2026255.80255.80247.00248.55248.55-2.01%1,490
Apr 17, 2026246.80257.45245.80253.65253.652.28%6,942
Apr 16, 2026258.60258.60242.50248.00248.00-3.88%9,313
Apr 15, 2026281.15281.15250.70258.00258.00-8.23%10,292
Apr 14, 2026272.75282.00272.75281.15281.152.57%763
Apr 13, 2026265.40274.10264.90274.10274.10-0.99%865
Apr 10, 2026276.05281.75276.05276.85276.850.98%1,062
Apr 9, 2026276.05276.05270.00274.15274.15-0.99%302
Apr 8, 2026275.45280.00265.05276.90276.907.24%1,938
Apr 7, 2026268.30268.30260.40258.20258.20-2.44%234
Apr 2, 2026261.20266.65259.00264.65264.650.13%298
Apr 1, 2026266.00267.00261.00264.30264.302.70%1,034
Mar 31, 2026253.65258.00253.20257.35257.351.08%74
Mar 30, 2026246.95254.40246.95254.60254.602.21%279
Mar 27, 2026248.00249.20246.45249.10249.10-1.58%277
Mar 26, 2026256.60260.40253.10253.10253.100.92%440
Mar 25, 2026252.20255.00249.55250.80250.801.62%687
Mar 24, 2026249.10250.85245.90246.80246.801.11%133
Mar 23, 2026229.15249.00229.10244.10244.105.28%1,043
Mar 20, 2026237.05237.05231.50231.85231.85-0.41%590
Mar 19, 2026239.70240.20232.55232.80232.80-4.77%1,192
Mar 18, 2026249.40251.30241.10244.45244.45-1.05%838
Mar 17, 2026246.00247.95243.30247.05247.05-1.18%577
Mar 16, 2026250.40252.60246.90250.00250.000.77%532
Mar 13, 2026248.00255.00246.50248.10248.10-2.99%3,761
Mar 12, 2026255.60257.75251.45255.75255.75-2.09%1,356
Mar 11, 2026259.20261.80258.10261.20261.20-0.80%659
Mar 10, 2026263.70264.75258.80263.30263.303.50%1,012
Mar 9, 2026247.50254.00247.25254.40254.40-0.49%672
Mar 6, 2026260.00262.90254.40255.65255.65-0.49%474
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