Kering SA (VIE:KER)
Austria
· Delayed Price · Currency is EUR 253.85
-0.85 (-0.33%)
At close: Mar 9, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 259.75 | 262.30 | 254.70 | 254.70 | 254.70 | -2.73% | 277 |
| Mar 5, 2026 | 256.00 | 262.00 | 254.85 | 261.85 | 261.85 | 2.95% | 244 |
| Mar 4, 2026 | 255.60 | 256.75 | 252.85 | 254.35 | 254.35 | - | 451 |
| Mar 3, 2026 | 266.55 | 266.55 | 254.35 | 254.35 | 254.35 | -5.50% | 495 |
| Mar 2, 2026 | 278.45 | 278.45 | 269.15 | 269.15 | 269.15 | -5.91% | 671 |
| Feb 27, 2026 | 287.20 | 295.05 | 283.65 | 286.05 | 286.05 | -0.69% | 599 |
| Feb 26, 2026 | 291.75 | 291.75 | 286.50 | 288.05 | 288.05 | 0.68% | 162 |
| Feb 25, 2026 | 280.80 | 286.10 | 280.20 | 286.10 | 286.10 | -1.50% | 366 |
| Feb 24, 2026 | 289.75 | 290.45 | 287.10 | 290.45 | 290.45 | 1.61% | 83 |
| Feb 23, 2026 | 277.25 | 289.35 | 277.05 | 285.85 | 285.85 | 3.79% | 426 |
| Feb 20, 2026 | 276.10 | 281.10 | 275.35 | 275.40 | 275.40 | 1.60% | 590 |
| Feb 19, 2026 | 274.55 | 274.55 | 269.40 | 271.05 | 271.05 | -1.09% | 97 |
| Feb 18, 2026 | 272.75 | 275.10 | 272.75 | 274.05 | 274.05 | -0.05% | 204 |
| Feb 17, 2026 | 272.65 | 275.25 | 271.55 | 274.20 | 274.20 | 0.31% | 304 |
| Feb 16, 2026 | 280.85 | 284.70 | 273.35 | 273.35 | 273.35 | -3.39% | 394 |
| Feb 13, 2026 | 278.90 | 286.45 | 278.90 | 282.95 | 282.95 | 1.31% | 322 |
| Feb 12, 2026 | 283.55 | 285.90 | 278.40 | 279.30 | 279.30 | 0.29% | 407 |
| Feb 11, 2026 | 285.55 | 286.35 | 278.00 | 278.50 | 278.50 | -3.97% | 767 |
| Feb 10, 2026 | 279.35 | 290.00 | 277.70 | 290.00 | 290.00 | 11.82% | 652 |
| Feb 9, 2026 | 263.50 | 266.00 | 259.35 | 259.35 | 259.35 | 0.70% | 198 |
| Feb 6, 2026 | 251.10 | 257.55 | 248.10 | 257.55 | 257.55 | 0.41% | 228 |
| Feb 5, 2026 | 265.10 | 265.10 | 256.40 | 256.50 | 256.50 | -3.35% | 232 |
| Feb 4, 2026 | 260.25 | 265.40 | 259.25 | 265.40 | 265.40 | 3.17% | 204 |
| Feb 3, 2026 | 260.90 | 260.90 | 257.25 | 257.25 | 257.25 | -1.25% | 98 |
| Feb 2, 2026 | 263.50 | 263.50 | 260.50 | 260.50 | 260.50 | -1.70% | 69 |
| Jan 30, 2026 | 264.25 | 265.60 | 263.30 | 265.00 | 265.00 | 0.15% | 68 |
| Jan 29, 2026 | 268.50 | 268.50 | 264.60 | 264.60 | 264.60 | -0.69% | 34 |
| Jan 28, 2026 | 262.40 | 269.80 | 259.80 | 266.45 | 266.45 | -3.02% | 563 |
| Jan 27, 2026 | 277.30 | 277.30 | 272.50 | 274.75 | 274.75 | -0.07% | 150 |
| Jan 26, 2026 | 274.70 | 275.40 | 273.70 | 274.95 | 274.95 | -0.81% | 68 |
| Jan 23, 2026 | 277.25 | 277.80 | 277.15 | 277.20 | 277.20 | -1.35% | 34 |
| Jan 22, 2026 | 281.05 | 281.05 | 278.25 | 281.00 | 281.00 | 1.94% | 64 |
| Jan 21, 2026 | 273.15 | 275.65 | 272.05 | 275.65 | 275.65 | 2.42% | 220 |
| Jan 20, 2026 | 269.85 | 270.10 | 266.20 | 269.15 | 269.15 | -3.79% | 302 |
| Jan 19, 2026 | 280.60 | 281.00 | 279.75 | 279.75 | 279.75 | -4.06% | 52 |
| Jan 16, 2026 | 300.40 | 300.40 | 288.65 | 291.60 | 291.60 | -2.82% | 1,142 |
| Jan 15, 2026 | 315.30 | 315.30 | 299.35 | 300.05 | 300.05 | -3.05% | 1,142 |
| Jan 14, 2026 | 308.50 | 318.05 | 308.25 | 309.50 | 309.50 | -1.32% | 366 |
| Jan 13, 2026 | 310.75 | 313.65 | 309.65 | 313.65 | 313.65 | -1.40% | 118 |
| Jan 12, 2026 | 315.60 | 318.95 | 315.60 | 318.10 | 316.85 | 0.11% | - |
| Jan 9, 2026 | 314.55 | 319.40 | 314.55 | 317.75 | 316.50 | 5.06% | - |
| Jan 8, 2026 | 302.30 | 302.45 | 301.80 | 302.45 | 301.26 | -0.35% | - |
| Jan 7, 2026 | 311.80 | 311.80 | 299.15 | 303.50 | 302.31 | -3.42% | 34 |
| Jan 6, 2026 | 303.95 | 314.25 | 303.65 | 314.25 | 313.02 | 4.42% | 184 |
| Jan 5, 2026 | 306.15 | 308.75 | 300.95 | 300.95 | 299.77 | -0.84% | 64 |
| Jan 2, 2026 | 304.65 | 305.55 | 303.50 | 303.50 | 302.31 | 0.75% | 37 |
| Dec 30, 2025 | 298.75 | 301.25 | 298.75 | 301.25 | 300.07 | 0.52% | - |
| Dec 29, 2025 | 303.35 | 303.35 | 299.70 | 299.70 | 298.52 | -0.84% | - |
| Dec 23, 2025 | 303.15 | 303.15 | 302.25 | 302.25 | 301.06 | -0.71% | - |
| Dec 22, 2025 | 302.40 | 305.95 | 302.40 | 304.40 | 303.20 | 0.84% | 83 |
| Dec 19, 2025 | 309.35 | 309.35 | 300.15 | 301.85 | 300.66 | -3.36% | 245 |
| Dec 18, 2025 | 309.60 | 312.35 | 305.65 | 312.35 | 311.12 | -0.56% | 168 |
| Dec 17, 2025 | 307.90 | 314.10 | 306.05 | 314.10 | 312.87 | 3.59% | 134 |
| Dec 16, 2025 | 301.60 | 304.25 | 301.60 | 303.20 | 302.01 | -0.69% | - |
| Dec 15, 2025 | 299.50 | 306.50 | 299.50 | 305.30 | 304.10 | 2.62% | 138 |
| Dec 12, 2025 | 293.55 | 298.20 | 293.55 | 297.50 | 296.33 | 2.29% | 40 |
| Dec 11, 2025 | 288.90 | 290.85 | 288.90 | 290.85 | 289.71 | -0.19% | 36 |
| Dec 10, 2025 | 285.70 | 291.40 | 285.70 | 291.40 | 290.25 | 1.36% | 81 |
| Dec 9, 2025 | 289.15 | 289.15 | 285.00 | 287.50 | 286.37 | -1.84% | 67 |
| Dec 8, 2025 | 292.70 | 292.90 | 292.10 | 292.90 | 291.75 | 0.02% | 30 |
| Dec 5, 2025 | 293.65 | 298.20 | 292.85 | 292.85 | 291.70 | 0.14% | - |
| Dec 4, 2025 | 294.10 | 294.10 | 292.45 | 292.45 | 291.30 | -0.26% | 1 |
| Dec 3, 2025 | 290.20 | 293.20 | 289.60 | 293.20 | 292.05 | -1.28% | 36 |
| Dec 2, 2025 | 297.90 | 298.00 | 297.00 | 297.00 | 295.83 | -0.45% | - |
| Dec 1, 2025 | 291.45 | 298.35 | 291.45 | 298.35 | 297.18 | 0.96% | 108 |
| Nov 28, 2025 | 296.90 | 296.90 | 293.65 | 295.50 | 294.34 | -0.47% | 66 |
| Nov 27, 2025 | 298.90 | 298.90 | 295.45 | 296.90 | 295.73 | -1.13% | 86 |
| Nov 26, 2025 | 301.55 | 301.55 | 300.30 | 300.30 | 299.12 | 0.27% | 36 |
| Nov 25, 2025 | 297.45 | 299.50 | 294.15 | 299.50 | 298.32 | 0.54% | 211 |
| Nov 24, 2025 | 299.20 | 299.20 | 295.70 | 297.90 | 296.73 | 0.13% | 37 |
| Nov 21, 2025 | 290.40 | 300.95 | 290.40 | 297.50 | 296.33 | - | 190 |
| Nov 20, 2025 | 302.80 | 302.80 | 295.55 | 297.50 | 296.33 | -0.67% | - |
| Nov 19, 2025 | 299.65 | 301.65 | 299.50 | 299.50 | 298.32 | -2.22% | 96 |
| Nov 18, 2025 | 307.85 | 309.35 | 306.30 | 306.30 | 305.10 | -2.70% | 288 |
| Nov 17, 2025 | 319.10 | 319.45 | 314.80 | 314.80 | 313.56 | -0.43% | 36 |
| Nov 14, 2025 | 318.15 | 320.15 | 315.75 | 316.15 | 314.91 | -1.22% | 36 |
| Nov 13, 2025 | 317.90 | 323.80 | 317.90 | 320.05 | 318.79 | 1.01% | 112 |
| Nov 12, 2025 | 318.15 | 319.50 | 316.85 | 316.85 | 315.60 | 0.13% | 81 |
| Nov 11, 2025 | 312.85 | 316.45 | 312.70 | 316.45 | 315.21 | 2.89% | 7 |
| Nov 10, 2025 | 306.85 | 307.95 | 306.50 | 307.55 | 306.34 | 3.17% | 36 |
| Nov 7, 2025 | 293.40 | 298.10 | 293.40 | 298.10 | 296.93 | 1.36% | 133 |
| Nov 6, 2025 | 299.65 | 299.65 | 294.10 | 294.10 | 292.94 | -3.00% | 36 |
| Nov 5, 2025 | 296.30 | 303.50 | 296.30 | 303.20 | 302.01 | 0.63% | - |
| Nov 4, 2025 | 300.45 | 301.30 | 298.75 | 301.30 | 300.12 | -1.25% | 108 |
| Nov 3, 2025 | 305.80 | 308.15 | 305.10 | 305.10 | 303.90 | 0.15% | 37 |
| Oct 31, 2025 | 308.90 | 309.05 | 304.25 | 304.65 | 303.45 | -2.64% | 72 |
| Oct 30, 2025 | 318.30 | 319.20 | 312.30 | 312.90 | 311.67 | -3.65% | 119 |
| Oct 29, 2025 | 326.90 | 326.90 | 324.75 | 324.75 | 323.47 | -1.26% | - |
| Oct 28, 2025 | 328.00 | 328.95 | 328.00 | 328.90 | 327.61 | 0.32% | 39 |
| Oct 27, 2025 | 333.50 | 333.50 | 327.60 | 327.85 | 326.56 | -0.91% | 40 |
| Oct 24, 2025 | 332.55 | 334.05 | 329.95 | 330.85 | 329.55 | -5.46% | 113 |
| Oct 23, 2025 | 344.40 | 351.45 | 344.40 | 349.95 | 348.57 | 8.75% | - |
| Oct 22, 2025 | 319.60 | 321.80 | 315.40 | 321.80 | 320.54 | -1.36% | 152 |
| Oct 21, 2025 | 326.40 | 328.80 | 323.55 | 326.25 | 324.97 | 0.51% | 300 |
| Oct 20, 2025 | 322.50 | 324.60 | 320.45 | 324.60 | 323.32 | 4.98% | 83 |
| Oct 17, 2025 | 305.10 | 309.40 | 303.65 | 309.20 | 307.98 | 0.62% | 72 |
| Oct 16, 2025 | 308.55 | 308.55 | 303.60 | 307.30 | 306.09 | -2.02% | 73 |
| Oct 15, 2025 | 319.40 | 319.40 | 313.65 | 313.65 | 312.42 | 5.53% | 24 |
| Oct 14, 2025 | 299.45 | 300.30 | 296.40 | 297.20 | 296.03 | -2.48% | 66 |
| Oct 13, 2025 | 313.80 | 314.40 | 304.75 | 304.75 | 303.55 | -1.92% | 36 |