Kering SA (ETR:PPX)
Germany
· Delayed Price · Currency is EUR 257.10
-0.80 (-0.31%)
At close: Mar 6, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 260.25 | 262.50 | 254.45 | 254.80 | - | -1.20% | 859 |
| Mar 5, 2026 | 255.30 | 262.60 | 254.95 | 257.90 | 257.90 | 0.47% | 846 |
| Mar 4, 2026 | 254.65 | 256.95 | 252.25 | 256.70 | 256.70 | 1.00% | 1,029 |
| Mar 3, 2026 | 265.80 | 266.10 | 252.95 | 254.15 | 254.15 | -6.30% | 1,099 |
| Mar 2, 2026 | 278.25 | 278.25 | 268.45 | 271.25 | 271.25 | -5.21% | 748 |
| Feb 27, 2026 | 286.35 | 293.90 | 284.15 | 286.15 | 286.15 | -0.87% | 597 |
| Feb 26, 2026 | 290.55 | 290.55 | 285.80 | 288.65 | 288.65 | 0.50% | 170 |
| Feb 25, 2026 | 280.95 | 287.60 | 280.80 | 287.20 | 287.20 | 0.74% | 204 |
| Feb 24, 2026 | 290.15 | 291.20 | 285.10 | 285.10 | 285.10 | -0.40% | 520 |
| Feb 23, 2026 | 277.05 | 290.10 | 277.05 | 286.25 | 286.25 | 2.75% | 567 |
| Feb 20, 2026 | 280.70 | 282.20 | 275.35 | 278.60 | 278.60 | 1.35% | 631 |
| Feb 19, 2026 | 273.50 | 274.90 | 270.00 | 274.90 | 274.90 | -0.52% | 373 |
| Feb 18, 2026 | 273.00 | 276.45 | 273.00 | 276.35 | 276.35 | 1.23% | 260 |
| Feb 17, 2026 | 272.90 | 274.15 | 271.95 | 273.00 | 273.00 | 1.00% | 356 |
| Feb 16, 2026 | 281.10 | 283.70 | 270.30 | 270.30 | 270.30 | -4.96% | 389 |
| Feb 13, 2026 | 278.75 | 286.35 | 278.75 | 284.40 | 284.40 | 1.10% | 1,378 |
| Feb 12, 2026 | 284.60 | 284.60 | 278.60 | 281.30 | 281.30 | 0.68% | 497 |
| Feb 11, 2026 | 285.15 | 286.75 | 277.95 | 279.40 | 279.40 | -2.78% | 1,105 |
| Feb 10, 2026 | 289.05 | 296.05 | 277.45 | 287.40 | 287.40 | 10.92% | 4,267 |
| Feb 9, 2026 | 264.40 | 265.95 | 259.10 | 259.10 | 259.10 | 0.29% | 690 |
| Feb 6, 2026 | 248.95 | 258.35 | 245.55 | 258.35 | 258.35 | -0.33% | 1,004 |
| Feb 5, 2026 | 264.50 | 264.50 | 257.50 | 259.20 | 259.20 | -1.87% | 550 |
| Feb 4, 2026 | 260.00 | 265.20 | 260.00 | 264.15 | 264.15 | 2.21% | 134 |
| Feb 3, 2026 | 260.95 | 260.95 | 257.60 | 258.45 | 258.45 | -0.14% | 1,260 |
| Feb 2, 2026 | 264.10 | 264.10 | 258.80 | 258.80 | 258.80 | -2.08% | 197 |
| Jan 30, 2026 | 263.75 | 265.60 | 263.35 | 264.30 | 264.30 | 0.70% | 344 |
| Jan 29, 2026 | 268.80 | 268.85 | 261.30 | 262.45 | 262.45 | -1.54% | 178 |
| Jan 28, 2026 | 260.95 | 268.45 | 259.30 | 266.55 | 266.55 | -2.98% | 2,185 |
| Jan 27, 2026 | 278.05 | 278.05 | 273.05 | 274.75 | 274.75 | 0.79% | 500 |
| Jan 26, 2026 | 274.65 | 275.55 | 272.60 | 272.60 | 272.60 | -0.96% | 167 |
| Jan 23, 2026 | 277.15 | 277.80 | 275.25 | 275.25 | 275.25 | -1.82% | 96 |
| Jan 22, 2026 | 281.00 | 282.45 | 278.35 | 280.35 | 280.35 | 2.09% | 898 |
| Jan 21, 2026 | 273.20 | 276.40 | 272.30 | 274.60 | 274.60 | 1.82% | 1,644 |
| Jan 20, 2026 | 271.05 | 271.85 | 266.40 | 269.70 | 269.70 | -2.53% | 2,410 |
| Jan 19, 2026 | 280.10 | 280.95 | 275.60 | 276.70 | 276.70 | -4.07% | 1,352 |
| Jan 16, 2026 | 301.20 | 301.20 | 287.80 | 288.45 | 288.45 | -4.28% | 1,283 |
| Jan 15, 2026 | 316.80 | 316.80 | 299.80 | 301.35 | 301.35 | -3.21% | 912 |
| Jan 14, 2026 | 315.45 | 318.10 | 308.50 | 311.35 | 311.35 | 0.76% | 244 |
| Jan 13, 2026 | 311.65 | 315.10 | 308.40 | 309.00 | 309.00 | -1.70% | 243 |
| Jan 12, 2026 | 314.70 | 320.15 | 313.40 | 314.35 | 313.10 | -0.88% | 116 |
| Jan 9, 2026 | 314.30 | 320.00 | 314.30 | 317.15 | 315.89 | 2.31% | 494 |
| Jan 8, 2026 | 301.70 | 310.00 | 301.70 | 310.00 | 308.77 | 1.94% | 341 |
| Jan 7, 2026 | 310.95 | 310.95 | 298.65 | 304.10 | 302.89 | -3.57% | 166 |
| Jan 6, 2026 | 305.70 | 317.20 | 305.70 | 315.35 | 314.10 | 3.48% | 187 |
| Jan 5, 2026 | 306.00 | 310.25 | 300.75 | 304.75 | 303.54 | -0.03% | 491 |
| Jan 2, 2026 | 303.90 | 305.40 | 303.50 | 304.85 | 303.64 | 1.11% | 136 |
| Dec 30, 2025 | 300.00 | 301.50 | 299.90 | 301.50 | 300.30 | 0.84% | 254 |
| Dec 29, 2025 | 303.50 | 303.50 | 299.00 | 299.00 | 297.81 | -0.25% | 254 |
| Dec 23, 2025 | 303.55 | 303.95 | 299.70 | 299.75 | 298.56 | -1.69% | 88 |
| Dec 22, 2025 | 303.40 | 304.90 | 303.25 | 304.90 | 303.69 | 0.74% | 371 |
| Dec 19, 2025 | 308.55 | 308.55 | 299.75 | 302.65 | 301.45 | -2.54% | 800 |
| Dec 18, 2025 | 309.05 | 312.35 | 305.65 | 310.55 | 309.32 | -0.69% | 427 |
| Dec 17, 2025 | 307.55 | 315.00 | 306.90 | 312.70 | 311.46 | 1.02% | 647 |
| Dec 16, 2025 | 305.50 | 309.55 | 305.50 | 309.55 | 308.32 | 1.89% | 115 |
| Dec 15, 2025 | 299.20 | 306.70 | 299.20 | 303.80 | 302.59 | 2.57% | 471 |
| Dec 12, 2025 | 295.00 | 298.10 | 293.75 | 296.20 | 295.02 | 1.40% | 381 |
| Dec 11, 2025 | 288.55 | 292.10 | 285.85 | 292.10 | 290.94 | 1.13% | 143 |
| Dec 10, 2025 | 286.00 | 290.25 | 284.05 | 288.85 | 287.70 | 0.89% | 458 |
| Dec 9, 2025 | 292.05 | 292.05 | 283.85 | 286.30 | 285.16 | -2.00% | 953 |
| Dec 8, 2025 | 294.65 | 294.65 | 291.50 | 292.15 | 290.99 | -1.22% | 131 |
| Dec 5, 2025 | 296.30 | 298.40 | 294.30 | 295.75 | 294.57 | 0.10% | 40 |
| Dec 4, 2025 | 292.05 | 295.45 | 291.05 | 295.45 | 294.28 | 0.61% | 235 |
| Dec 3, 2025 | 289.10 | 293.70 | 287.95 | 293.65 | 292.48 | -0.31% | 417 |
| Dec 2, 2025 | 297.70 | 298.80 | 294.55 | 294.55 | 293.38 | -1.65% | 712 |
| Dec 1, 2025 | 291.30 | 299.50 | 291.30 | 299.50 | 298.31 | 2.29% | 573 |
| Nov 28, 2025 | 298.30 | 298.30 | 292.80 | 292.80 | 291.64 | -1.15% | 694 |
| Nov 27, 2025 | 298.35 | 298.75 | 296.20 | 296.20 | 295.02 | -0.87% | 171 |
| Nov 26, 2025 | 301.55 | 302.00 | 298.80 | 298.80 | 297.61 | 0.15% | 635 |
| Nov 25, 2025 | 297.60 | 299.40 | 295.25 | 298.35 | 297.16 | 0.95% | 668 |
| Nov 24, 2025 | 295.95 | 298.10 | 294.50 | 295.55 | 294.37 | -0.22% | 266 |
| Nov 21, 2025 | 289.60 | 300.35 | 289.60 | 296.20 | 295.02 | 0.63% | 407 |
| Nov 20, 2025 | 302.00 | 302.00 | 294.35 | 294.35 | 293.18 | -0.93% | 158 |
| Nov 19, 2025 | 304.90 | 304.90 | 297.10 | 297.10 | 295.92 | -3.87% | 1,228 |
| Nov 18, 2025 | 307.55 | 309.40 | 305.95 | 309.05 | 307.82 | -1.51% | 1,257 |
| Nov 17, 2025 | 317.00 | 317.00 | 313.80 | 313.80 | 312.55 | -1.95% | 96 |
| Nov 14, 2025 | 321.35 | 321.35 | 314.00 | 320.05 | 318.78 | -0.42% | 372 |
| Nov 13, 2025 | 318.00 | 324.90 | 318.00 | 321.40 | 320.12 | 2.34% | 310 |
| Nov 12, 2025 | 318.05 | 319.50 | 314.05 | 314.05 | 312.80 | -0.87% | 643 |
| Nov 11, 2025 | 314.30 | 317.10 | 314.30 | 316.80 | 315.54 | 2.06% | 354 |
| Nov 10, 2025 | 307.35 | 310.40 | 306.75 | 310.40 | 309.17 | 3.54% | 1,009 |
| Nov 7, 2025 | 292.85 | 299.80 | 292.85 | 299.80 | 298.61 | 2.94% | 190 |
| Nov 6, 2025 | 302.05 | 302.05 | 291.15 | 291.25 | 290.09 | -3.83% | 862 |
| Nov 5, 2025 | 303.45 | 305.75 | 302.25 | 302.85 | 301.65 | 0.25% | 760 |
| Nov 4, 2025 | 301.70 | 302.10 | 297.30 | 302.10 | 300.90 | -0.80% | 1,144 |
| Nov 3, 2025 | 306.45 | 308.90 | 304.55 | 304.55 | 303.34 | -0.73% | 1,403 |
| Oct 31, 2025 | 310.55 | 310.70 | 303.85 | 306.80 | 305.58 | -2.00% | 1,538 |
| Oct 30, 2025 | 318.60 | 319.70 | 312.25 | 313.05 | 311.81 | -3.94% | 1,291 |
| Oct 29, 2025 | 326.10 | 326.80 | 323.10 | 325.90 | 324.60 | -0.73% | 307 |
| Oct 28, 2025 | 327.60 | 331.15 | 327.60 | 328.30 | 326.99 | 0.09% | 719 |
| Oct 27, 2025 | 329.90 | 331.20 | 327.10 | 328.00 | 326.70 | -0.91% | 1,327 |
| Oct 24, 2025 | 334.70 | 335.30 | 327.60 | 331.00 | 329.68 | -4.20% | 2,853 |
| Oct 23, 2025 | 337.75 | 353.00 | 337.75 | 345.50 | 344.13 | 8.85% | 6,808 |
| Oct 22, 2025 | 322.45 | 322.45 | 316.45 | 317.40 | 316.14 | -2.07% | 243 |
| Oct 21, 2025 | 329.00 | 329.65 | 323.75 | 324.10 | 322.81 | -0.11% | 1,281 |
| Oct 20, 2025 | 322.85 | 324.95 | 321.00 | 324.45 | 323.16 | 4.83% | 2,564 |
| Oct 17, 2025 | 304.80 | 310.55 | 303.55 | 309.50 | 308.27 | 0.31% | 1,098 |
| Oct 16, 2025 | 309.05 | 309.05 | 303.00 | 308.55 | 307.32 | -1.59% | 790 |
| Oct 15, 2025 | 305.35 | 325.00 | 305.35 | 313.55 | 312.30 | 4.88% | 2,906 |
| Oct 14, 2025 | 300.05 | 300.45 | 295.65 | 298.95 | 297.76 | -1.47% | 2,555 |
| Oct 13, 2025 | 312.90 | 317.05 | 301.80 | 303.40 | 302.19 | -1.78% | 2,503 |