Skip to main content
Kering SA (ETR:PPX)
Germany flag Germany · Delayed Price · Currency is EUR
236.65
-6.95 (-2.85%)
Apr 28, 2026, 5:35 PM CET

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026242.55242.55242.55242.55--0.43%1
Apr 27, 2026240.90243.65240.90243.60243.601.39%619
Apr 24, 2026236.45241.65234.60240.25240.250.86%1,114
Apr 23, 2026237.30240.55233.80238.20238.200.19%368
Apr 22, 2026243.25243.70235.85237.75237.75-2.20%1,065
Apr 21, 2026245.40247.90243.10243.10243.10-2.05%885
Apr 20, 2026250.15251.45247.20248.20248.20-2.36%593
Apr 17, 2026247.90256.70246.25254.20254.203.17%2,712
Apr 16, 2026251.60252.05242.70246.40246.40-3.18%7,438
Apr 15, 2026252.35257.80250.65254.50254.50-9.20%3,152
Apr 14, 2026277.20281.95275.80280.30280.302.94%6,356
Apr 13, 2026268.75272.95266.20272.30272.30-1.57%1,156
Apr 10, 2026277.85281.45275.80276.65276.650.88%627
Apr 9, 2026276.15276.15270.05274.25274.25-1.05%492
Apr 8, 2026274.65280.00273.35277.15277.157.57%630
Apr 7, 2026265.85267.50256.45257.65257.65-2.87%863
Apr 2, 2026259.55266.40259.00265.25265.250.59%243
Apr 1, 2026266.90266.90261.25263.70263.702.69%669
Mar 31, 2026251.55256.80251.55256.80256.800.04%883
Mar 30, 2026247.40256.70247.40256.70256.703.49%595
Mar 27, 2026249.80249.80246.10248.05248.05-1.78%749
Mar 26, 2026252.35259.40252.35252.55252.550.32%810
Mar 25, 2026252.45254.60249.85251.75251.751.78%753
Mar 24, 2026249.25251.10245.80247.35247.350.73%1,183
Mar 23, 2026230.80249.05230.80245.55245.554.76%2,017
Mar 20, 2026236.40236.40231.95234.40234.400.45%942
Mar 19, 2026237.50237.90232.35233.35233.35-4.01%713
Mar 18, 2026250.05250.45241.70243.10243.10-1.92%143
Mar 17, 2026247.90248.40244.45247.85247.85-0.96%417
Mar 16, 2026251.85251.85246.30250.25250.250.50%255
Mar 13, 2026250.00253.70246.65249.00249.00-2.89%632
Mar 12, 2026254.25257.30253.05256.40256.40-1.18%190
Mar 11, 2026258.05261.35258.05259.45259.45-1.31%257
Mar 10, 2026262.55263.90261.70262.90262.903.20%174
Mar 9, 2026249.00254.75248.75254.75254.75-0.91%999
Mar 6, 2026260.25262.50254.45257.10257.10-0.31%917
Mar 5, 2026255.30262.60254.95257.90257.900.47%846
Mar 4, 2026254.65256.95252.25256.70256.701.00%1,029
Mar 3, 2026265.80266.10252.95254.15254.15-6.30%1,099
Mar 2, 2026278.25278.25268.45271.25271.25-5.21%748
Feb 27, 2026286.35293.90284.15286.15286.15-0.87%597
Feb 26, 2026290.55290.55285.80288.65288.650.50%170
Feb 25, 2026280.95287.60280.80287.20287.200.74%204
Feb 24, 2026290.15291.20285.10285.10285.10-0.40%520
Feb 23, 2026277.05290.10277.05286.25286.252.75%567
Feb 20, 2026280.70282.20275.35278.60278.601.35%631
Feb 19, 2026273.50274.90270.00274.90274.90-0.52%373
Feb 18, 2026273.00276.45273.00276.35276.351.23%260
Feb 17, 2026272.90274.15271.95273.00273.001.00%356
Feb 16, 2026281.10283.70270.30270.30270.30-4.96%389
Feb 13, 2026278.75286.35278.75284.40284.401.10%1,378
Feb 12, 2026284.60284.60278.60281.30281.300.68%497
Feb 11, 2026285.15286.75277.95279.40279.40-2.78%1,105
Feb 10, 2026289.05296.05277.45287.40287.4010.92%4,267
Feb 9, 2026264.40265.95259.10259.10259.100.29%690
Feb 6, 2026248.95258.35245.55258.35258.35-0.33%1,004
Feb 5, 2026264.50264.50257.50259.20259.20-1.87%550
Feb 4, 2026260.00265.20260.00264.15264.152.21%134
Feb 3, 2026260.95260.95257.60258.45258.45-0.14%1,260
Feb 2, 2026264.10264.10258.80258.80258.80-2.08%197
Jan 30, 2026263.75265.60263.35264.30264.300.70%344
Jan 29, 2026268.80268.85261.30262.45262.45-1.54%178
Jan 28, 2026260.95268.45259.30266.55266.55-2.98%2,185
Jan 27, 2026278.05278.05273.05274.75274.750.79%500
Jan 26, 2026274.65275.55272.60272.60272.60-0.96%167
Jan 23, 2026277.15277.80275.25275.25275.25-1.82%96
Jan 22, 2026281.00282.45278.35280.35280.352.09%898
Jan 21, 2026273.20276.40272.30274.60274.601.82%1,644
Jan 20, 2026271.05271.85266.40269.70269.70-2.53%2,410
Jan 19, 2026280.10280.95275.60276.70276.70-4.07%1,352
Jan 16, 2026301.20301.20287.80288.45288.45-4.28%1,283
Jan 15, 2026316.80316.80299.80301.35301.35-3.21%912
Jan 14, 2026315.45318.10308.50311.35311.350.76%244
Jan 13, 2026311.65315.10308.40309.00309.00-1.70%243
Jan 12, 2026314.70320.15313.40314.35313.10-0.88%116
Jan 9, 2026314.30320.00314.30317.15315.892.31%494
Jan 8, 2026301.70310.00301.70310.00308.771.94%341
Jan 7, 2026310.95310.95298.65304.10302.89-3.57%166
Jan 6, 2026305.70317.20305.70315.35314.103.48%187
Jan 5, 2026306.00310.25300.75304.75303.54-0.03%491
Jan 2, 2026303.90305.40303.50304.85303.641.11%136
Dec 30, 2025300.00301.50299.90301.50300.300.84%254
Dec 29, 2025303.50303.50299.00299.00297.81-0.25%254
Dec 23, 2025303.55303.95299.70299.75298.56-1.69%88
Dec 22, 2025303.40304.90303.25304.90303.690.74%371
Dec 19, 2025308.55308.55299.75302.65301.45-2.54%800
Dec 18, 2025309.05312.35305.65310.55309.32-0.69%427
Dec 17, 2025307.55315.00306.90312.70311.461.02%647
Dec 16, 2025305.50309.55305.50309.55308.321.89%115
Dec 15, 2025299.20306.70299.20303.80302.592.57%471
Dec 12, 2025295.00298.10293.75296.20295.021.40%381
Dec 11, 2025288.55292.10285.85292.10290.941.13%143
Dec 10, 2025286.00290.25284.05288.85287.700.89%458
Dec 9, 2025292.05292.05283.85286.30285.16-2.00%953
Dec 8, 2025294.65294.65291.50292.15290.99-1.22%131
Dec 5, 2025296.30298.40294.30295.75294.570.10%40
Dec 4, 2025292.05295.45291.05295.45294.280.61%235
Dec 3, 2025289.10293.70287.95293.65292.48-0.31%417
Dec 2, 2025297.70298.80294.55294.55293.38-1.65%712
Dec 1, 2025291.30299.50291.30299.50298.312.29%573