Skip to main content
Kering SA (LON:0IIH)
London flag London · Delayed Price · Currency is GBP · Price in EUR
256.10
-0.55 (-0.21%)
At close: Mar 5, 2026

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026260.00263.85254.15256.10256.10-0.21%113,140
Mar 4, 2026255.68258.25251.95256.65256.651.10%141,637
Mar 3, 2026262.88268.00252.85253.85253.85-6.26%26,806
Mar 2, 2026275.45278.90268.40270.80270.80-5.28%35,953
Feb 27, 2026288.78295.15284.00285.90285.90-1.25%537,461
Feb 26, 2026289.00291.85284.55289.53289.530.60%96,121
Feb 25, 2026284.93287.80280.50287.80287.80-0.42%298,792
Feb 24, 2026285.20291.00284.00289.00289.000.88%8,049
Feb 23, 2026278.00290.30276.95286.48286.482.83%18,373
Feb 20, 2026279.68282.75274.90278.60278.601.62%412
Feb 19, 2026278.00276.35268.75274.15274.15-0.81%67,938
Feb 18, 2026275.00276.70266.65276.40276.401.12%110,896
Feb 17, 2026275.00276.20270.85273.35273.350.72%39,239
Feb 16, 2026285.00285.45270.85271.40271.40-3.76%206,508
Feb 13, 2026279.00286.55278.18282.00282.000.28%57,095
Feb 12, 2026283.53286.25278.00281.20281.200.93%879,514
Feb 11, 2026284.63287.20276.55278.60278.60-2.52%186,308
Feb 10, 2026297.00297.05276.75285.80285.8010.09%215,615
Feb 9, 2026261.30265.65258.55259.60259.600.91%293,030
Feb 6, 2026255.53257.25245.40257.25257.25-0.83%158,833
Feb 5, 2026261.30265.95256.10259.40259.40-2.30%37,741
Feb 4, 2026256.53265.50251.70265.50265.502.91%19,801
Feb 3, 2026261.53262.65256.90258.00258.00-0.21%224,667
Feb 2, 2026261.00264.20255.00258.55258.55-2.06%335,697
Jan 30, 2026265.00265.75262.95264.00264.000.67%1,547
Jan 29, 2026270.00269.35261.45262.25262.25-1.39%162,602
Jan 28, 2026269.00270.00259.10265.95265.95-3.13%89,908
Jan 27, 2026277.93278.15272.05274.55274.550.26%115,134
Jan 26, 2026275.00276.25272.80273.85273.85-2.21%280,179
Jan 23, 2026278.25280.05274.70280.05280.05-0.23%567,972
Jan 22, 2026282.73283.85278.45280.70280.702.35%85,724
Jan 21, 2026273.53277.00271.70274.25274.250.86%486,889
Jan 20, 2026268.53276.85266.00271.90271.90-1.52%219,579
Jan 19, 2026281.00282.85275.60276.10276.10-4.05%554,864
Jan 16, 2026299.35301.70287.45287.75287.75-4.42%376,167
Jan 15, 2026315.00319.55298.30301.05301.05-2.60%472,558
Jan 14, 2026308.73318.50307.30309.10309.100.28%250,250
Jan 13, 2026310.15319.80303.50308.25308.25-1.91%31,205
Jan 12, 2026318.00320.50312.75314.25313.00-1.44%8,258
Jan 9, 2026312.83320.05311.55318.85317.583.25%9,796
Jan 8, 2026300.20309.78300.00308.80307.57-1.95%188,640
Jan 7, 2026315.53314.95296.90314.95313.70-0.72%1,091,810
Jan 6, 2026301.35317.85302.00317.25315.994.63%372,371
Jan 5, 2026307.00311.80299.90303.20302.00-0.46%1,399,435
Jan 2, 2026300.58306.25300.90304.60303.391.20%375
Dec 31, 2025300.00302.15298.00301.00299.80-0.64%3,706
Dec 30, 2025295.00303.30297.80302.95301.751.00%276
Dec 29, 2025302.58304.55298.90299.95298.76-0.58%703
Dec 24, 2025296.20302.55297.10301.70300.500.75%180
Dec 23, 2025303.73304.05299.45299.45298.26-1.87%9,257
Dec 22, 2025301.20307.05294.50305.15303.940.86%118,249
Dec 19, 2025309.00309.55299.70302.55301.35-3.51%100,703
Dec 18, 2025310.93313.60305.55313.55312.30-0.30%55,352
Dec 17, 2025306.93315.65306.05314.50313.251.48%27,096
Dec 16, 2025299.58309.92299.65309.92308.692.35%1,571
Dec 15, 2025296.35308.00296.30302.80301.602.23%543,074
Dec 12, 2025295.10298.75284.35296.20295.022.67%99,144
Dec 11, 2025290.00292.70286.50288.50287.35-0.10%82,269
Dec 10, 2025285.05290.85283.50288.80287.650.96%215,936
Dec 9, 2025292.00291.90283.55286.05284.91-1.95%23,556
Dec 8, 2025293.00295.70291.20291.75290.59-1.45%32,387
Dec 5, 2025294.10298.50292.65296.05294.871.04%5,409
Dec 4, 2025298.40299.95290.20293.00291.840.19%47,205
Dec 3, 2025290.53294.05285.85292.45291.29-0.70%60,321
Dec 2, 2025300.00307.55294.50294.50293.33-1.29%244,332
Dec 1, 2025291.58298.70289.70298.35297.171.90%80,017
Nov 28, 2025293.00298.50292.80292.80291.64-1.11%708,641
Nov 27, 2025295.15302.90295.15296.10294.92-1.32%15,425
Nov 26, 2025298.53303.15297.40300.05298.860.92%176,384
Nov 25, 2025296.58299.90293.75297.30296.12-0.18%13,575
Nov 24, 2025298.68307.90294.10297.85296.670.05%117,253
Nov 21, 2025290.00301.20287.40297.70296.521.29%160,173
Nov 20, 2025300.00307.80292.95293.90292.73-4.14%85,670
Nov 19, 2025306.53307.30296.77306.60305.38-0.15%324,971
Nov 18, 2025309.40310.05305.90307.05305.83-1.79%186,760
Nov 17, 2025316.35318.90312.65312.65311.41-2.03%420
Nov 14, 2025321.35321.70313.55319.13317.86-0.27%12,939
Nov 13, 2025316.88325.00312.00320.00318.731.86%272,921
Nov 12, 2025320.00323.45309.65314.17312.92-0.33%176,898
Nov 11, 2025310.25317.50310.45315.20313.951.43%11,827
Nov 10, 2025306.68311.25305.85310.75309.525.67%45,019
Nov 7, 2025290.00299.90291.50294.07292.901.16%123,973
Nov 6, 2025303.20311.40290.20290.70289.55-3.84%8,411
Nov 5, 2025296.63305.75293.80302.30301.100.57%220,121
Nov 4, 2025300.63302.90295.80300.60299.41-1.41%116,559
Nov 3, 2025302.00309.00304.50304.90303.69-0.62%1,739
Oct 31, 2025309.58311.75303.95306.80305.58-2.40%232,990
Oct 30, 2025316.00325.90311.45314.36313.11-3.22%11,845
Oct 29, 2025323.05328.45322.55324.80323.51-0.93%9,737
Oct 28, 2025324.73332.70318.00327.85326.55-0.15%70,791
Oct 27, 2025332.53334.75326.45328.35327.05-0.73%265,103
Oct 24, 2025337.00341.70327.70330.75329.44-3.99%268,416
Oct 23, 2025330.00354.05332.45344.50343.138.57%82,364
Oct 22, 2025322.00323.25313.85317.30316.04-2.46%223,459
Oct 21, 2025326.40330.45256.47325.30324.010.25%46,049
Oct 20, 2025325.00333.00309.55324.50323.214.95%130,341
Oct 17, 2025302.00310.55302.93309.20307.970.52%683,483
Oct 16, 2025308.20311.05296.90307.60306.37-2.17%206,155
Oct 15, 2025321.40325.00296.55314.41313.165.01%154,984
Oct 14, 2025302.00309.70295.45299.40298.21-0.96%367,389