Kering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.95	28.03	27.52	27.59	27.59	-3.57%	134,048
Apr 27, 2026	28.35	28.73	28.33	28.61	28.61	1.85%	163,078
Apr 24, 2026	27.91	28.27	27.81	28.09	28.09	2.11%	417,729
Apr 23, 2026	27.92	28.10	27.27	27.51	27.51	-2.17%	459,460
Apr 22, 2026	28.17	28.76	27.58	28.12	28.12	-1.99%	475,859
Apr 21, 2026	28.77	28.90	28.20	28.69	28.69	-2.02%	97,306
Apr 20, 2026	29.57	29.57	29.03	29.28	29.28	-1.98%	115,594
Apr 17, 2026	30.06	30.36	29.59	29.87	29.87	3.39%	309,964
Apr 16, 2026	29.17	29.76	28.74	28.89	28.89	-3.76%	441,830
Apr 15, 2026	30.18	30.36	29.82	30.02	30.02	-4.70%	270,000
Apr 14, 2026	32.56	33.21	31.16	31.50	31.50	-	162,884
Apr 13, 2026	31.67	32.19	30.97	31.50	31.50	-2.69%	313,246
Apr 10, 2026	32.73	32.73	32.10	32.37	32.37	-0.22%	123,491
Apr 9, 2026	31.80	32.54	31.46	32.44	32.44	0.37%	319,886
Apr 8, 2026	32.59	32.59	32.06	32.32	32.32	6.42%	110,031
Apr 7, 2026	30.13	30.45	29.56	30.37	30.37	-2.16%	141,130
Apr 6, 2026	30.32	31.05	30.06	31.04	31.04	1.34%	97,390
Apr 2, 2026	29.83	30.80	29.81	30.63	30.63	0.26%	136,481
Apr 1, 2026	30.20	30.81	30.17	30.55	30.55	0.76%	127,774
Mar 31, 2026	29.53	30.37	29.44	30.32	30.32	4.73%	196,089
Mar 30, 2026	28.98	29.38	28.90	28.95	28.95	2.01%	280,771
Mar 27, 2026	28.47	28.69	28.28	28.38	28.38	-1.90%	104,668
Mar 26, 2026	29.76	29.93	28.87	28.93	28.93	-0.55%	151,774
Mar 25, 2026	29.46	29.53	28.84	29.09	29.09	1.78%	196,460
Mar 24, 2026	28.60	28.91	28.38	28.58	28.58	-0.45%	224,069
Mar 23, 2026	28.38	29.02	28.18	28.71	28.71	7.49%	235,486
Mar 20, 2026	27.09	27.17	26.48	26.71	26.71	-1.66%	199,860
Mar 19, 2026	26.74	27.43	26.62	27.16	27.16	-1.67%	178,077
Mar 18, 2026	28.04	28.19	27.61	27.62	27.62	-3.09%	164,179
Mar 17, 2026	28.38	28.66	28.34	28.50	28.50	-1.08%	123,118
Mar 16, 2026	28.69	29.06	28.62	28.81	28.81	1.84%	190,260
Mar 13, 2026	29.11	29.22	28.14	28.29	28.29	-3.71%	166,975
Mar 12, 2026	29.24	29.50	28.89	29.38	29.38	-2.52%	322,582
Mar 11, 2026	29.97	30.26	29.83	30.14	30.14	0.07%	119,095
Mar 10, 2026	30.25	30.89	29.92	30.12	30.12	-0.40%	201,918
Mar 9, 2026	29.20	30.49	28.76	30.24	30.24	1.20%	157,894
Mar 6, 2026	29.41	30.06	29.34	29.88	29.88	-0.66%	123,703
Mar 5, 2026	30.09	30.37	29.62	30.08	30.08	-0.46%	232,341
Mar 4, 2026	29.54	30.31	29.24	30.22	30.22	0.87%	189,935
Mar 3, 2026	29.64	30.06	29.25	29.96	29.96	-6.81%	164,117
Mar 2, 2026	31.42	32.16	31.38	32.15	32.15	-4.17%	140,216
Feb 27, 2026	33.62	34.00	33.42	33.55	33.55	-1.90%	91,119
Feb 26, 2026	33.94	34.25	33.83	34.20	34.20	0.65%	109,658
Feb 25, 2026	33.51	34.05	33.41	33.98	33.98	0.89%	113,743
Feb 24, 2026	33.92	34.16	33.49	33.68	33.68	-0.27%	133,071
Feb 23, 2026	33.90	33.91	33.60	33.77	33.77	2.36%	155,501
Feb 20, 2026	32.37	33.07	32.32	32.99	32.99	0.86%	147,103
Feb 19, 2026	31.80	32.84	31.63	32.71	32.71	1.02%	127,535
Feb 18, 2026	32.30	32.74	32.30	32.38	32.38	-0.14%	144,560
Feb 17, 2026	32.35	32.49	32.12	32.42	32.42	-4.01%	122,770
Feb 13, 2026	33.51	33.90	33.23	33.78	33.78	1.14%	189,292
Feb 12, 2026	33.33	33.53	33.09	33.40	33.40	-0.83%	153,872
Feb 11, 2026	33.94	34.02	32.95	33.68	33.68	-1.23%	132,450
Feb 10, 2026	33.73	34.57	33.73	34.10	34.10	10.04%	207,152
Feb 9, 2026	30.92	31.03	30.71	30.99	30.99	1.21%	175,352
Feb 6, 2026	29.59	30.64	29.59	30.62	30.62	0.13%	115,604
Feb 5, 2026	30.46	30.72	30.21	30.58	30.58	-1.92%	141,576
Feb 4, 2026	30.76	31.42	30.76	31.18	31.18	2.25%	179,267
Feb 3, 2026	30.32	30.63	30.18	30.50	30.50	-0.47%	173,807
Feb 2, 2026	30.91	31.06	30.43	30.64	30.64	-1.70%	140,933
Jan 30, 2026	31.32	31.51	31.08	31.17	31.17	-1.52%	104,361
Jan 29, 2026	31.63	31.66	31.13	31.65	31.65	-0.50%	131,763
Jan 28, 2026	31.71	31.94	31.37	31.81	31.81	-2.33%	183,087
Jan 27, 2026	32.66	32.95	32.57	32.57	32.57	0.25%	160,024
Jan 26, 2026	32.56	32.77	32.30	32.49	32.49	0.09%	83,338
Jan 23, 2026	32.49	32.52	32.19	32.46	32.46	-0.95%	123,874
Jan 22, 2026	32.80	33.06	32.76	32.77	32.77	0.64%	133,845
Jan 21, 2026	32.18	32.97	31.76	32.56	32.56	3.23%	303,371
Jan 20, 2026	31.46	31.88	31.33	31.54	31.54	-5.71%	186,110
Jan 16, 2026	33.73	33.88	33.16	33.45	33.45	-3.55%	138,022
Jan 15, 2026	34.91	35.00	34.53	34.68	34.68	-4.23%	156,965
Jan 14, 2026	36.68	36.76	35.88	36.21	36.21	1.03%	126,639
Jan 13, 2026	36.02	36.72	35.79	35.84	35.84	-2.02%	137,004
Jan 12, 2026	37.29	37.29	36.43	36.58	36.58	-0.80%	103,562
Jan 9, 2026	36.75	37.12	36.34	36.88	36.78	1.75%	72,410
Jan 8, 2026	35.16	36.34	35.12	36.24	36.15	1.97%	111,060
Jan 7, 2026	35.39	35.64	34.64	35.54	35.45	-3.95%	162,084
Jan 6, 2026	36.37	37.08	36.34	37.00	36.91	3.70%	242,044
Jan 5, 2026	35.27	35.68	35.03	35.68	35.59	-0.14%	172,628
Jan 2, 2026	35.79	35.89	35.50	35.73	35.64	1.59%	131,336
Dec 31, 2025	34.66	35.67	34.66	35.17	35.08	0.03%	41,261
Dec 30, 2025	35.32	35.62	35.16	35.16	35.07	-0.28%	154,492
Dec 29, 2025	35.23	35.42	35.02	35.26	35.17	-1.40%	85,607
Dec 26, 2025	36.20	36.20	35.66	35.76	35.67	0.14%	62,910
Dec 24, 2025	35.64	35.81	35.52	35.71	35.62	1.39%	68,313
Dec 23, 2025	35.48	35.50	35.13	35.22	35.13	-1.59%	589,120
Dec 22, 2025	35.72	35.86	35.64	35.79	35.70	1.13%	345,787
Dec 19, 2025	35.17	35.74	35.09	35.39	35.30	-2.48%	800,474
Dec 18, 2025	36.34	36.76	36.15	36.29	36.20	-0.90%	108,881
Dec 17, 2025	36.56	36.96	36.53	36.62	36.53	0.49%	126,245
Dec 16, 2025	35.63	36.56	35.63	36.44	36.35	2.07%	110,322
Dec 15, 2025	35.81	35.83	35.33	35.70	35.61	2.65%	124,622
Dec 12, 2025	34.93	35.01	34.61	34.78	34.69	1.25%	122,175
Dec 11, 2025	34.11	34.38	34.08	34.35	34.26	1.03%	117,645
Dec 10, 2025	33.33	34.13	33.32	34.00	33.92	2.47%	92,978
Dec 9, 2025	33.08	33.34	33.02	33.18	33.10	-2.07%	116,616
Dec 8, 2025	33.99	34.08	33.81	33.88	33.80	-1.40%	112,046
Dec 5, 2025	34.15	34.49	34.04	34.36	34.27	0.23%	135,569
Dec 4, 2025	34.09	34.41	33.88	34.28	34.19	-0.20%	102,989
Dec 3, 2025	34.09	34.35	34.00	34.35	34.26	0.35%	155,338