Kering SA (FRA:PPX)
Germany
· Delayed Price · Currency is EUR 294.40
+1.60 (0.55%)
At close: Dec 5, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0.22% | - |
| Dec 3, 2025 | 287.55 | 292.15 | 287.55 | 292.15 | 292.15 | -1.73% | 40 |
| Dec 2, 2025 | 297.85 | 297.85 | 296.60 | 297.30 | 297.30 | 2.13% | 311 |
| Dec 1, 2025 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -1.36% | - |
| Nov 28, 2025 | 297.95 | 297.95 | 295.10 | 295.10 | 295.10 | -0.59% | 2 |
| Nov 27, 2025 | 297.70 | 297.70 | 295.55 | 296.85 | 296.85 | -1.36% | 60 |
| Nov 26, 2025 | 300.65 | 300.95 | 300.65 | 300.95 | 300.95 | 1.33% | 300 |
| Nov 25, 2025 | 295.80 | 297.00 | 295.80 | 297.00 | 297.00 | 0.13% | 135 |
| Nov 24, 2025 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0.71% | - |
| Nov 21, 2025 | 288.00 | 297.00 | 288.00 | 294.50 | 294.50 | -1.24% | 74 |
| Nov 20, 2025 | 301.20 | 301.60 | 296.55 | 298.20 | 298.20 | -0.38% | 36 |
| Nov 19, 2025 | 309.35 | 309.35 | 299.35 | 299.35 | 299.35 | -2.92% | 48 |
| Nov 18, 2025 | 308.20 | 308.35 | 308.20 | 308.35 | 308.35 | -2.16% | 5 |
| Nov 17, 2025 | 320.75 | 320.75 | 314.25 | 315.15 | 315.15 | -1.78% | 84 |
| Nov 14, 2025 | 322.00 | 322.00 | 320.85 | 320.85 | 320.85 | 1.74% | - |
| Nov 13, 2025 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | 0.41% | - |
| Nov 12, 2025 | 319.05 | 320.05 | 314.05 | 314.05 | 314.05 | -0.96% | 160 |
| Nov 11, 2025 | 312.20 | 317.10 | 312.20 | 317.10 | 317.10 | 3.12% | 34 |
| Nov 10, 2025 | 304.05 | 307.50 | 304.05 | 307.50 | 307.50 | 3.64% | 28 |
| Nov 7, 2025 | 292.70 | 296.70 | 292.70 | 296.70 | 296.70 | 1.42% | 63 |
| Nov 6, 2025 | 301.85 | 301.85 | 291.65 | 292.55 | 292.55 | -3.58% | 125 |
| Nov 5, 2025 | 300.45 | 303.85 | 293.85 | 303.40 | 303.40 | 0.90% | 436 |
| Nov 4, 2025 | 299.15 | 300.70 | 299.15 | 300.70 | 300.70 | -1.41% | 101 |
| Nov 3, 2025 | 305.55 | 307.10 | 305.00 | 305.00 | 305.00 | -0.15% | 29 |
| Oct 31, 2025 | 311.60 | 311.60 | 305.45 | 305.45 | 305.45 | -2.71% | 23 |
| Oct 30, 2025 | 322.70 | 322.70 | 313.95 | 313.95 | 313.95 | -3.19% | 130 |
| Oct 29, 2025 | 326.45 | 326.45 | 323.60 | 324.30 | 324.30 | -1.50% | 5 |
| Oct 28, 2025 | 326.00 | 329.25 | 326.00 | 329.25 | 329.25 | 0.50% | 8 |
| Oct 27, 2025 | 334.70 | 334.85 | 327.60 | 327.60 | 327.60 | -1.38% | 86 |
| Oct 24, 2025 | 341.65 | 341.65 | 330.30 | 332.20 | 332.20 | -3.37% | 180 |
| Oct 23, 2025 | 339.05 | 350.90 | 339.05 | 343.80 | 343.80 | 2.02% | 1,570 |
| Oct 22, 2025 | 322.85 | 345.00 | 316.10 | 337.00 | 337.00 | 3.58% | 779 |
| Oct 21, 2025 | 323.15 | 329.00 | 323.15 | 325.35 | 325.35 | 0.20% | 30 |
| Oct 20, 2025 | 323.65 | 325.35 | 319.75 | 324.70 | 324.70 | 5.63% | 448 |
| Oct 17, 2025 | 305.55 | 307.70 | 303.25 | 307.40 | 307.40 | -0.10% | 149 |
| Oct 16, 2025 | 308.00 | 310.00 | 305.05 | 307.70 | 307.70 | -2.63% | 131 |
| Oct 15, 2025 | 318.00 | 319.20 | 316.00 | 316.00 | 316.00 | -0.68% | 458 |
| Oct 14, 2025 | 301.55 | 318.65 | 296.30 | 318.15 | 318.15 | 4.90% | 407 |
| Oct 13, 2025 | 308.25 | 315.60 | 302.25 | 303.30 | 303.30 | -0.87% | 86 |
| Oct 10, 2025 | 311.35 | 322.00 | 305.95 | 305.95 | 305.95 | -1.29% | 1,056 |
| Oct 9, 2025 | 312.35 | 317.85 | 309.15 | 309.95 | 309.95 | -0.42% | 143 |
| Oct 8, 2025 | 310.75 | 316.35 | 310.00 | 311.25 | 311.25 | 0.73% | 285 |
| Oct 7, 2025 | 298.50 | 313.65 | 297.65 | 309.00 | 309.00 | 6.24% | 1,055 |
| Oct 6, 2025 | 296.55 | 296.55 | 287.45 | 290.85 | 290.85 | -1.84% | 359 |
| Oct 3, 2025 | 285.70 | 297.00 | 285.70 | 296.30 | 296.30 | 4.18% | 370 |
| Oct 2, 2025 | 287.55 | 287.55 | 284.40 | 284.40 | 284.40 | -1.01% | 60 |
| Oct 1, 2025 | 282.45 | 287.30 | 278.85 | 287.30 | 287.30 | 1.72% | 160 |
| Sep 30, 2025 | 287.85 | 287.85 | 282.45 | 282.45 | 282.45 | -2.03% | 66 |
| Sep 29, 2025 | 274.50 | 288.30 | 274.50 | 288.30 | 288.30 | 5.55% | 93 |
| Sep 26, 2025 | 272.30 | 273.15 | 270.00 | 273.15 | 273.15 | 0.44% | 295 |
| Sep 25, 2025 | 272.00 | 274.80 | 271.95 | 271.95 | 271.95 | -0.82% | 170 |
| Sep 24, 2025 | 270.50 | 274.20 | 270.50 | 274.20 | 274.20 | 0.04% | 241 |
| Sep 23, 2025 | 265.95 | 274.10 | 265.95 | 274.10 | 274.10 | 2.28% | 30 |
| Sep 22, 2025 | 267.10 | 268.00 | 263.75 | 268.00 | 268.00 | -0.78% | 106 |
| Sep 19, 2025 | 268.50 | 273.95 | 268.50 | 270.10 | 270.10 | 0.60% | 989 |
| Sep 18, 2025 | 264.55 | 271.20 | 264.55 | 268.50 | 268.50 | 1.17% | 535 |
| Sep 17, 2025 | 262.60 | 267.55 | 262.60 | 265.40 | 265.40 | 0.99% | 320 |
| Sep 16, 2025 | 256.80 | 265.10 | 256.80 | 262.80 | 262.80 | 2.80% | 115 |
| Sep 15, 2025 | 241.40 | 255.65 | 241.40 | 255.65 | 255.65 | 5.84% | 717 |
| Sep 12, 2025 | 239.20 | 241.55 | 239.20 | 241.55 | 241.55 | 0.56% | 50 |
| Sep 11, 2025 | 233.75 | 240.60 | 233.75 | 240.20 | 240.20 | 3.20% | 211 |
| Sep 10, 2025 | 232.70 | 232.75 | 232.70 | 232.75 | 232.75 | -1.17% | 54 |
| Sep 9, 2025 | 238.05 | 238.05 | 233.85 | 235.50 | 235.50 | -0.86% | 100 |
| Sep 8, 2025 | 238.10 | 238.10 | 237.55 | 237.55 | 237.55 | 0.93% | 59 |
| Sep 5, 2025 | 233.30 | 235.35 | 233.30 | 235.35 | 235.35 | -1.03% | 60 |
| Sep 4, 2025 | 234.00 | 237.80 | 234.00 | 237.80 | 237.80 | 0.89% | 50 |
| Sep 3, 2025 | 238.00 | 238.00 | 235.45 | 235.70 | 235.70 | -0.17% | 162 |
| Sep 2, 2025 | 231.00 | 240.00 | 231.00 | 236.10 | 236.10 | 2.81% | 43 |
| Sep 1, 2025 | 229.70 | 231.35 | 229.65 | 229.65 | 229.65 | -1.63% | 138 |
| Aug 29, 2025 | 234.10 | 234.10 | 233.45 | 233.45 | 233.45 | -0.64% | 11 |
| Aug 28, 2025 | 229.75 | 235.70 | 229.75 | 234.95 | 234.95 | 3.82% | 30 |
| Aug 27, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.71% | - |
| Aug 26, 2025 | 222.80 | 224.70 | 222.80 | 224.70 | 224.70 | 0.83% | 50 |
| Aug 25, 2025 | 222.60 | 223.05 | 222.60 | 222.85 | 222.85 | 1.90% | 14 |
| Aug 22, 2025 | 217.70 | 218.90 | 217.70 | 218.70 | 218.70 | 0.21% | 2 |
| Aug 21, 2025 | 221.40 | 221.40 | 217.90 | 218.25 | 218.25 | -0.80% | 8 |
| Aug 20, 2025 | 215.10 | 220.00 | 215.10 | 220.00 | 220.00 | 4.76% | 250 |
| Aug 19, 2025 | 208.65 | 210.00 | 208.65 | 210.00 | 210.00 | 0.43% | 20 |
| Aug 18, 2025 | 211.45 | 211.45 | 209.10 | 209.10 | 209.10 | -1.72% | 154 |
| Aug 15, 2025 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | -1.46% | - |
| Aug 14, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 0.33% | 10 |
| Aug 13, 2025 | 212.25 | 215.20 | 212.25 | 215.20 | 215.20 | 1.53% | 15 |
| Aug 12, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -2.33% | - |
| Aug 11, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1.59% | 9 |
| Aug 8, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 0.75% | 50 |
| Aug 7, 2025 | 209.60 | 212.00 | 209.60 | 212.00 | 212.00 | 0.52% | 50 |
| Aug 6, 2025 | 212.20 | 212.20 | 208.50 | 210.90 | 210.90 | -1.43% | 660 |
| Aug 5, 2025 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | -0.02% | 25 |
| Aug 4, 2025 | 216.50 | 216.50 | 212.70 | 214.00 | 214.00 | -0.93% | 144 |
| Aug 1, 2025 | 214.85 | 216.85 | 214.85 | 216.00 | 216.00 | - | 54 |
| Jul 31, 2025 | 216.25 | 217.40 | 215.50 | 216.00 | 216.00 | 0.12% | 159 |
| Jul 30, 2025 | 216.10 | 222.20 | 215.75 | 215.75 | 215.75 | -0.07% | 45 |
| Jul 29, 2025 | 216.20 | 216.45 | 215.80 | 215.90 | 215.90 | -0.28% | 86 |
| Jul 28, 2025 | 222.65 | 222.65 | 216.50 | 216.50 | 216.50 | -1.37% | 56 |
| Jul 25, 2025 | 210.55 | 220.55 | 210.55 | 219.50 | 219.50 | 2.86% | 79 |
| Jul 24, 2025 | 214.00 | 214.00 | 212.05 | 213.40 | 213.40 | -0.05% | 20 |
| Jul 23, 2025 | 204.20 | 213.50 | 204.20 | 213.50 | 213.50 | 8.80% | 59 |
| Jul 22, 2025 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | -0.72% | - |
| Jul 21, 2025 | 197.38 | 197.66 | 197.38 | 197.66 | 197.66 | 2.29% | 190 |
| Jul 18, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | 1.01% | - |