Kering SA (ETR:PPX)
Germany
· Delayed Price · Currency is EUR 295.75
+0.30 (0.10%)
At close: Dec 5, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.30 | 298.40 | 294.30 | 295.75 | 295.75 | 0.10% | 40 |
| Dec 4, 2025 | 292.05 | 295.45 | 291.05 | 295.45 | 295.45 | 0.61% | 235 |
| Dec 3, 2025 | 289.10 | 293.70 | 287.95 | 293.65 | 293.65 | -0.31% | 417 |
| Dec 2, 2025 | 297.70 | 298.80 | 294.55 | 294.55 | 294.55 | -1.65% | 712 |
| Dec 1, 2025 | 291.30 | 299.50 | 291.30 | 299.50 | 299.50 | 2.29% | 573 |
| Nov 28, 2025 | 298.30 | 298.30 | 292.80 | 292.80 | 292.80 | -1.15% | 694 |
| Nov 27, 2025 | 298.35 | 298.75 | 296.20 | 296.20 | 296.20 | -0.87% | 171 |
| Nov 26, 2025 | 301.55 | 302.00 | 298.80 | 298.80 | 298.80 | 0.15% | 635 |
| Nov 25, 2025 | 297.60 | 299.40 | 295.25 | 298.35 | 298.35 | 0.95% | 668 |
| Nov 24, 2025 | 295.95 | 298.10 | 294.50 | 295.55 | 295.55 | -0.22% | 266 |
| Nov 21, 2025 | 289.60 | 300.35 | 289.60 | 296.20 | 296.20 | 0.63% | 407 |
| Nov 20, 2025 | 302.00 | 302.00 | 294.35 | 294.35 | 294.35 | -0.93% | 158 |
| Nov 19, 2025 | 304.90 | 304.90 | 297.10 | 297.10 | 297.10 | -3.87% | 1,228 |
| Nov 18, 2025 | 307.55 | 309.40 | 305.95 | 309.05 | 309.05 | -1.51% | 1,257 |
| Nov 17, 2025 | 317.00 | 317.00 | 313.80 | 313.80 | 313.80 | -1.95% | 96 |
| Nov 14, 2025 | 321.35 | 321.35 | 314.00 | 320.05 | 320.05 | -0.42% | 372 |
| Nov 13, 2025 | 318.00 | 324.90 | 318.00 | 321.40 | 321.40 | 2.34% | 310 |
| Nov 12, 2025 | 318.05 | 319.50 | 314.05 | 314.05 | 314.05 | -0.87% | 643 |
| Nov 11, 2025 | 314.30 | 317.10 | 314.30 | 316.80 | 316.80 | 2.06% | 354 |
| Nov 10, 2025 | 307.35 | 310.40 | 306.75 | 310.40 | 310.40 | 3.54% | 1,009 |
| Nov 7, 2025 | 292.85 | 299.80 | 292.85 | 299.80 | 299.80 | 2.94% | 190 |
| Nov 6, 2025 | 302.05 | 302.05 | 291.15 | 291.25 | 291.25 | -3.83% | 862 |
| Nov 5, 2025 | 303.45 | 305.75 | 302.25 | 302.85 | 302.85 | 0.25% | 760 |
| Nov 4, 2025 | 301.70 | 302.10 | 297.30 | 302.10 | 302.10 | -0.80% | 1,144 |
| Nov 3, 2025 | 306.45 | 308.90 | 304.55 | 304.55 | 304.55 | -0.73% | 1,403 |
| Oct 31, 2025 | 310.55 | 310.70 | 303.85 | 306.80 | 306.80 | -2.00% | 1,538 |
| Oct 30, 2025 | 318.60 | 319.70 | 312.25 | 313.05 | 313.05 | -3.94% | 1,291 |
| Oct 29, 2025 | 326.10 | 326.80 | 323.10 | 325.90 | 325.90 | -0.73% | 307 |
| Oct 28, 2025 | 327.60 | 331.15 | 327.60 | 328.30 | 328.30 | 0.09% | 719 |
| Oct 27, 2025 | 329.90 | 331.20 | 327.10 | 328.00 | 328.00 | -0.91% | 1,327 |
| Oct 24, 2025 | 334.70 | 335.30 | 327.60 | 331.00 | 331.00 | -4.20% | 2,853 |
| Oct 23, 2025 | 337.75 | 353.00 | 337.75 | 345.50 | 345.50 | 8.85% | 6,808 |
| Oct 22, 2025 | 322.45 | 322.45 | 316.45 | 317.40 | 317.40 | -2.07% | 243 |
| Oct 21, 2025 | 329.00 | 329.65 | 323.75 | 324.10 | 324.10 | -0.11% | 1,281 |
| Oct 20, 2025 | 322.85 | 324.95 | 321.00 | 324.45 | 324.45 | 4.83% | 2,564 |
| Oct 17, 2025 | 304.80 | 310.55 | 303.55 | 309.50 | 309.50 | 0.31% | 1,098 |
| Oct 16, 2025 | 309.05 | 309.05 | 303.00 | 308.55 | 308.55 | -1.59% | 790 |
| Oct 15, 2025 | 305.35 | 325.00 | 305.35 | 313.55 | 313.55 | 4.88% | 2,906 |
| Oct 14, 2025 | 300.05 | 300.45 | 295.65 | 298.95 | 298.95 | -1.47% | 2,555 |
| Oct 13, 2025 | 312.90 | 317.05 | 301.80 | 303.40 | 303.40 | -1.78% | 2,503 |
| Oct 10, 2025 | 318.00 | 322.00 | 308.90 | 308.90 | 308.90 | -1.14% | 2,218 |
| Oct 9, 2025 | 319.85 | 320.75 | 312.45 | 312.45 | 312.45 | -0.54% | 4,270 |
| Oct 8, 2025 | 306.10 | 316.95 | 306.10 | 314.15 | 314.15 | 1.75% | 2,133 |
| Oct 7, 2025 | 299.85 | 313.05 | 296.75 | 308.75 | 308.75 | 5.52% | 2,707 |
| Oct 6, 2025 | 295.60 | 295.60 | 289.00 | 292.60 | 292.60 | -1.61% | 1,484 |
| Oct 3, 2025 | 287.00 | 297.40 | 285.75 | 297.40 | 297.40 | 3.62% | 1,599 |
| Oct 2, 2025 | 287.60 | 292.05 | 286.70 | 287.00 | 287.00 | 1.09% | 10,722 |
| Oct 1, 2025 | 284.50 | 284.75 | 278.70 | 283.90 | 283.90 | 0.57% | 579 |
| Sep 30, 2025 | 287.80 | 288.15 | 280.40 | 282.30 | 282.30 | -2.01% | 532 |
| Sep 29, 2025 | 275.60 | 288.10 | 275.55 | 288.10 | 288.10 | 4.86% | 1,891 |
| Sep 26, 2025 | 271.60 | 274.75 | 268.70 | 274.75 | 274.75 | 1.40% | 768 |
| Sep 25, 2025 | 275.00 | 275.00 | 270.40 | 270.95 | 270.95 | -0.88% | 934 |
| Sep 24, 2025 | 273.95 | 273.95 | 270.80 | 273.35 | 273.35 | 0.94% | 447 |
| Sep 23, 2025 | 266.05 | 274.50 | 265.65 | 270.80 | 270.80 | 2.23% | 885 |
| Sep 22, 2025 | 267.60 | 267.60 | 262.65 | 264.90 | 264.90 | -1.36% | 1,738 |
| Sep 19, 2025 | 270.25 | 275.00 | 268.55 | 268.55 | 268.55 | -0.13% | 1,252 |
| Sep 18, 2025 | 266.15 | 271.15 | 265.05 | 268.90 | 268.90 | 0.69% | 784 |
| Sep 17, 2025 | 264.20 | 267.80 | 262.85 | 267.05 | 267.05 | 1.42% | 829 |
| Sep 16, 2025 | 259.65 | 266.40 | 259.65 | 263.30 | 263.30 | 3.13% | 2,569 |
| Sep 15, 2025 | 245.35 | 255.30 | 245.35 | 255.30 | 255.30 | 5.82% | 1,375 |
| Sep 12, 2025 | 239.15 | 243.60 | 237.15 | 241.25 | 241.25 | 0.88% | 490 |
| Sep 11, 2025 | 238.65 | 241.65 | 236.50 | 239.15 | 239.15 | 2.44% | 480 |
| Sep 10, 2025 | 232.90 | 233.45 | 229.30 | 233.45 | 233.45 | 0.06% | 486 |
| Sep 9, 2025 | 238.30 | 238.30 | 233.30 | 233.30 | 233.30 | -2.34% | 376 |
| Sep 8, 2025 | 237.00 | 238.90 | 236.10 | 238.90 | 238.90 | 0.65% | 154 |
| Sep 5, 2025 | 235.30 | 238.65 | 234.95 | 237.35 | 237.35 | 2.02% | 639 |
| Sep 4, 2025 | 236.45 | 240.00 | 232.00 | 232.65 | 232.65 | -1.61% | 939 |
| Sep 3, 2025 | 240.05 | 240.05 | 235.45 | 236.45 | 236.45 | -0.84% | 450 |
| Sep 2, 2025 | 238.40 | 240.10 | 235.70 | 238.45 | 238.45 | 3.76% | 929 |
| Sep 1, 2025 | 229.95 | 233.20 | 229.65 | 229.80 | 229.80 | 0.22% | 187 |
| Aug 29, 2025 | 232.60 | 233.80 | 229.30 | 229.30 | 229.30 | -2.45% | 2,692 |
| Aug 28, 2025 | 230.90 | 239.50 | 230.90 | 235.05 | 235.05 | 2.53% | 1,149 |
| Aug 27, 2025 | 227.15 | 231.50 | 227.15 | 229.25 | 229.25 | 1.66% | 297 |
| Aug 26, 2025 | 223.80 | 228.60 | 223.05 | 225.50 | 225.50 | 0.67% | 210 |
| Aug 25, 2025 | 223.20 | 226.50 | 222.00 | 224.00 | 224.00 | -0.02% | 621 |
| Aug 22, 2025 | 217.95 | 225.10 | 217.90 | 224.05 | 224.05 | 2.61% | 466 |
| Aug 21, 2025 | 220.65 | 220.95 | 217.10 | 218.35 | 218.35 | -1.51% | 292 |
| Aug 20, 2025 | 217.55 | 221.85 | 217.55 | 221.70 | 221.70 | 2.28% | 179 |
| Aug 19, 2025 | 210.50 | 217.10 | 210.50 | 216.75 | 216.75 | 3.21% | 698 |
| Aug 18, 2025 | 210.90 | 211.15 | 210.00 | 210.00 | 210.00 | -0.92% | 682 |
| Aug 15, 2025 | 211.45 | 212.35 | 211.45 | 211.95 | 211.95 | 0.14% | 49 |
| Aug 14, 2025 | 213.90 | 213.90 | 211.50 | 211.65 | 211.65 | -2.62% | 96 |
| Aug 13, 2025 | 217.55 | 217.70 | 215.00 | 217.35 | 217.35 | 1.87% | 158 |
| Aug 12, 2025 | 209.70 | 213.35 | 209.70 | 213.35 | 213.35 | 0.12% | 172 |
| Aug 11, 2025 | 218.10 | 218.10 | 212.45 | 213.10 | 213.10 | -1.07% | 620 |
| Aug 8, 2025 | 212.50 | 215.95 | 212.25 | 215.40 | 215.40 | 0.94% | 470 |
| Aug 7, 2025 | 209.60 | 215.00 | 209.15 | 213.40 | 213.40 | 1.86% | 1,085 |
| Aug 6, 2025 | 210.35 | 210.35 | 209.30 | 209.50 | 209.50 | -1.02% | 148 |
| Aug 5, 2025 | 216.75 | 216.75 | 211.65 | 211.65 | 211.65 | -1.60% | 244 |
| Aug 4, 2025 | 212.55 | 215.10 | 212.55 | 215.10 | 215.10 | -0.35% | 71 |
| Aug 1, 2025 | 216.50 | 217.95 | 214.50 | 215.85 | 215.85 | -0.25% | 775 |
| Jul 31, 2025 | 216.00 | 219.10 | 215.10 | 216.40 | 216.40 | 0.35% | 751 |
| Jul 30, 2025 | 217.85 | 223.25 | 215.65 | 215.65 | 215.65 | 1.22% | 1,833 |
| Jul 29, 2025 | 216.50 | 217.35 | 212.55 | 213.05 | 213.05 | -1.23% | 750 |
| Jul 28, 2025 | 223.85 | 224.00 | 215.60 | 215.70 | 215.70 | -2.64% | 388 |
| Jul 25, 2025 | 207.15 | 221.80 | 207.15 | 221.55 | 221.55 | 4.43% | 1,857 |
| Jul 24, 2025 | 211.25 | 218.00 | 211.25 | 212.15 | 212.15 | -0.33% | 2,169 |
| Jul 23, 2025 | 208.55 | 213.15 | 207.65 | 212.85 | 212.85 | 5.06% | 1,199 |
| Jul 22, 2025 | 196.98 | 203.40 | 196.98 | 202.60 | 202.60 | 2.67% | 1,273 |
| Jul 21, 2025 | 196.64 | 197.56 | 195.54 | 197.34 | 197.34 | 0.14% | 282 |