Kering SA (FRA:PPXB)
Germany
· Delayed Price · Currency is EUR 29.20
0.00 (0.00%)
At close: Dec 4, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 83 |
| Dec 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Dec 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Nov 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Nov 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Nov 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Nov 14, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 3.85% | 70 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Nov 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Nov 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Oct 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Oct 24, 2025 | 33.80 | 33.80 | 32.60 | 32.60 | 32.60 | -6.86% | 60 |
| Oct 23, 2025 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | 4.17% | 105 |
| Oct 22, 2025 | 32.00 | 33.60 | 32.00 | 33.60 | 33.60 | 5.00% | 448 |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Oct 20, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 8.61% | 50 |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Oct 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6.04% | - |
| Oct 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Oct 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Oct 10, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 1.94% | 50 |
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 7, 2025 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 7.69% | 75 |
| Oct 6, 2025 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 0.70% | 77 |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 2, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 2.13% | 110 |
| Oct 1, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | 80 |
| Sep 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 29, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | 15 |
| Sep 26, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 6 |
| Sep 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Sep 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Sep 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 22, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -5.76% | 100 |
| Sep 19, 2025 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 6.11% | 7 |
| Sep 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Sep 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.88% | - |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Aug 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 28, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 3.57% | 400 |
| Aug 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Aug 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Aug 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Aug 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 20, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 5.77% | 347 |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Aug 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Aug 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 360 |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Jul 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | - |
| Jul 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Jul 24, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 5.88% | 77 |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | - |
| Jul 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |