Kering SA (VIE:KER)
Austria
· Delayed Price · Currency is EUR 239.50
-2.30 (-0.95%)
Last updated: Apr 28, 2026, 3:30 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242.80 | 244.50 | 239.50 | 239.50 | 239.50 | -0.95% | 136 |
| Apr 27, 2026 | 241.10 | 243.85 | 241.10 | 241.80 | 241.80 | 1.19% | 83 |
| Apr 24, 2026 | 236.35 | 239.10 | 235.00 | 238.95 | 238.95 | 0.29% | 184 |
| Apr 23, 2026 | 234.70 | 241.10 | 234.30 | 238.25 | 238.25 | -0.06% | 323 |
| Apr 22, 2026 | 243.55 | 243.55 | 238.40 | 238.40 | 238.40 | -2.09% | 225 |
| Apr 21, 2026 | 245.90 | 248.65 | 243.50 | 243.50 | 243.50 | -1.74% | 17 |
| Apr 20, 2026 | 250.45 | 251.20 | 247.80 | 247.80 | 247.80 | -2.90% | 116 |
| Apr 17, 2026 | 248.35 | 255.20 | 246.30 | 255.20 | 255.20 | 1.67% | 254 |
| Apr 16, 2026 | 253.70 | 253.70 | 242.80 | 251.00 | 251.00 | -1.57% | 814 |
| Apr 15, 2026 | 257.30 | 257.30 | 251.70 | 255.00 | 255.00 | -9.46% | 511 |
| Apr 14, 2026 | 272.25 | 281.65 | 272.25 | 281.65 | 281.65 | 3.41% | 102 |
| Apr 13, 2026 | 267.65 | 272.35 | 267.65 | 272.35 | 272.35 | -1.73% | 208 |
| Apr 10, 2026 | 278.90 | 281.65 | 277.15 | 277.15 | 277.15 | 1.86% | 195 |
| Apr 9, 2026 | 274.70 | 274.70 | 270.60 | 272.10 | 272.10 | -2.28% | 160 |
| Apr 8, 2026 | 273.60 | 278.45 | 273.60 | 278.45 | 278.45 | 8.05% | - |
| Apr 7, 2026 | 265.90 | 267.15 | 256.95 | 257.70 | 257.70 | -2.09% | 655 |
| Apr 2, 2026 | 261.35 | 263.25 | 258.70 | 263.20 | 263.20 | -0.17% | 241 |
| Apr 1, 2026 | 263.90 | 264.90 | 261.05 | 263.65 | 263.65 | 2.49% | 82 |
| Mar 31, 2026 | 252.95 | 257.25 | 252.95 | 257.25 | 257.25 | 1.58% | 103 |
| Mar 30, 2026 | 246.90 | 253.25 | 246.90 | 253.25 | 253.25 | 1.69% | 80 |
| Mar 27, 2026 | 250.70 | 250.70 | 246.55 | 249.05 | 249.05 | -3.67% | 133 |
| Mar 26, 2026 | 251.85 | 259.10 | 251.85 | 258.55 | 258.55 | 2.52% | 181 |
| Mar 25, 2026 | 252.80 | 258.65 | 250.95 | 252.20 | 252.20 | 1.78% | 255 |
| Mar 24, 2026 | 248.20 | 250.95 | 247.80 | 247.80 | 247.80 | 0.83% | 150 |
| Mar 23, 2026 | 230.15 | 248.15 | 230.15 | 245.75 | 245.75 | 5.49% | 424 |
| Mar 20, 2026 | 236.65 | 236.75 | 232.05 | 232.95 | 232.95 | -0.49% | 208 |
| Mar 19, 2026 | 240.30 | 240.30 | 232.60 | 234.10 | 234.10 | -3.38% | 91 |
| Mar 18, 2026 | 250.55 | 250.75 | 242.30 | 242.30 | 242.30 | -2.16% | 91 |
| Mar 17, 2026 | 247.65 | 248.55 | 244.25 | 247.65 | 247.65 | -1.75% | 107 |
| Mar 16, 2026 | 246.10 | 252.05 | 246.10 | 252.05 | 252.05 | -2.53% | 39 |
| Mar 13, 2026 | 251.60 | 258.60 | 248.10 | 258.60 | 258.60 | 1.21% | 38 |
| Mar 12, 2026 | 255.50 | 257.35 | 251.25 | 255.50 | 255.50 | -1.43% | 63 |
| Mar 11, 2026 | 258.35 | 261.00 | 257.60 | 259.20 | 259.20 | -1.71% | 238 |
| Mar 10, 2026 | 262.70 | 263.70 | 258.95 | 263.70 | 263.70 | 3.88% | 168 |
| Mar 9, 2026 | 249.90 | 253.85 | 249.45 | 253.85 | 253.85 | -0.33% | 273 |
| 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 |