Kering SA (1KER) Price History
Daily open, high, low, close and volume for Kering SA (1KER) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €210.20 | €211.40 | €209.35 | €211.00 | 693 |
| 2026-10-08 | €207.00 | €207.90 | €206.05 | €207.25 | 240 |
| 2026-10-07 | €210.75 | €213.70 | €208.00 | €211.45 | 510 |
| 2026-10-06 | €211.95 | €214.00 | €210.40 | €213.40 | 675 |
| 2026-10-05 | €210.40 | €210.40 | €206.35 | €208.75 | 878 |
| 2026-10-02 | €207.50 | €214.55 | €206.50 | €210.20 | 1,790 |
| 2026-10-01 | €223.00 | €223.00 | €217.50 | €217.50 | 465 |
| 2026-09-30 | €224.10 | €226.00 | €223.00 | €223.60 | 216 |
| 2026-09-29 | €226.70 | €228.65 | €223.80 | €223.55 | 886 |
| 2026-09-28 | €226.50 | €227.50 | €222.50 | €227.90 | 501 |
| 2026-09-25 | €227.30 | €228.20 | €222.70 | €223.30 | 891 |
| 2026-09-24 | €227.95 | €228.70 | €225.85 | €226.15 | 141 |
| 2026-09-23 | €230.65 | €230.65 | €225.00 | €227.55 | 285 |
| 2026-09-22 | €226.00 | €235.35 | €225.55 | €231.35 | 458 |
| 2026-09-21 | €227.30 | €229.30 | €225.70 | €229.35 | 2,486 |
| 2026-09-18 | €237.90 | €238.60 | €232.60 | €233.15 | 435 |
| 2026-09-17 | €239.55 | €243.20 | €237.15 | €239.25 | 265 |
| 2026-09-16 | €234.45 | €239.65 | €233.55 | €237.50 | 278 |
| 2026-09-15 | €239.10 | €239.10 | €234.65 | €235.10 | 2,519 |
| 2026-09-14 | €239.90 | €241.35 | €237.15 | €237.55 | 227 |
| 2026-09-11 | €235.90 | €242.15 | €235.00 | €238.65 | 532 |
| 2026-09-10 | €232.40 | €235.60 | €230.75 | €234.35 | 461 |
| 2026-09-09 | €238.45 | €241.45 | €231.45 | €233.00 | 2,017 |
| 2026-09-08 | €240.00 | €251.65 | €238.90 | €243.95 | 1,525 |
| 2026-09-07 | €241.35 | €242.65 | €240.05 | €241.25 | 973 |
| 2026-09-04 | €247.85 | €247.85 | €243.35 | €245.15 | 499 |
| 2026-09-03 | €249.65 | €249.65 | €241.45 | €244.80 | 1,924 |
| 2026-09-02 | €245.00 | €249.55 | €241.80 | €248.00 | 1,265 |
| 2026-09-01 | €251.60 | €252.20 | €245.50 | €247.15 | 2,017 |
| 2026-08-31 | €254.35 | €254.65 | €253.10 | €253.85 | 201 |
| 2026-08-28 | €253.45 | €257.35 | €253.45 | €254.30 | 633 |
| 2026-08-27 | €253.70 | €253.70 | €247.95 | €249.65 | 818 |
| 2026-08-26 | €250.30 | €253.20 | €250.30 | €251.60 | 428 |
| 2026-08-25 | €256.20 | €256.20 | €246.80 | €247.20 | 1,204 |
| 2026-08-24 | €255.30 | €257.00 | €255.05 | €255.95 | 365 |
| 2026-08-21 | €250.50 | €253.55 | €250.50 | €253.15 | 301 |
| 2026-08-20 | €260.60 | €260.60 | €250.50 | €250.50 | 747 |
| 2026-08-19 | €255.55 | €260.60 | €255.50 | €259.55 | 273 |
| 2026-08-18 | €256.90 | €256.95 | €252.35 | €256.30 | 654 |
| 2026-08-17 | €269.30 | €269.30 | €256.00 | €256.85 | 1,374 |
| 2026-08-14 | €271.20 | €271.25 | €265.30 | €268.05 | 493 |
| 2026-08-13 | €274.60 | €276.70 | €272.00 | €271.85 | 565 |
| 2026-08-12 | €279.85 | €279.85 | €271.10 | €275.00 | 1,476 |
| 2026-08-11 | €284.00 | €288.75 | €284.00 | €284.95 | 324 |
| 2026-08-10 | €296.00 | €296.00 | €282.80 | €283.85 | 1,247 |
| 2026-08-07 | €287.65 | €292.70 | €286.35 | €287.20 | 965 |
| 2026-08-06 | €290.15 | €293.50 | €287.65 | €289.75 | 1,172 |
| 2026-08-05 | €279.00 | €284.30 | €274.65 | €282.25 | 707 |
| 2026-08-04 | €283.30 | €284.85 | €278.00 | €279.25 | 1,691 |
| 2026-08-03 | €289.85 | €292.10 | €284.30 | €289.50 | 658 |
| 2026-07-31 | €287.70 | €292.00 | €284.25 | €284.55 | 1,029 |
| 2026-07-30 | €289.90 | €291.55 | €283.60 | €289.75 | 1,761 |
| 2026-07-29 | €265.05 | €289.55 | €265.05 | €288.00 | 10,922 |
| 2026-07-28 | €248.65 | €249.95 | €244.65 | €249.85 | 914 |
| 2026-07-27 | €244.50 | €249.30 | €243.00 | €243.85 | 1,224 |
| 2026-07-24 | €237.30 | €240.95 | €236.35 | €241.05 | 733 |
| 2026-07-23 | €247.30 | €248.75 | €237.80 | €238.70 | 918 |
| 2026-07-22 | €249.00 | €251.15 | €245.10 | €250.75 | 742 |
| 2026-07-21 | €251.75 | €255.10 | €250.20 | €250.80 | 960 |
| 2026-07-20 | €249.90 | €257.60 | €249.90 | €253.85 | 650 |
| 2026-07-17 | €255.00 | €255.00 | €247.40 | €250.85 | 418 |
| 2026-07-16 | €251.50 | €255.20 | €248.80 | €254.50 | 770 |
| 2026-07-15 | €255.35 | €255.80 | €248.35 | €253.00 | 1,404 |
| 2026-07-14 | €243.55 | €248.65 | €242.45 | €244.40 | 351 |
| 2026-07-13 | €248.85 | €250.65 | €247.55 | €248.70 | 695 |
| 2026-07-10 | €247.75 | €249.00 | €244.50 | €248.90 | 447 |
| 2026-07-09 | €245.15 | €246.05 | €242.35 | €245.55 | 716 |
| 2026-07-08 | €249.70 | €250.55 | €239.00 | €240.90 | 1,064 |
| 2026-07-07 | €251.90 | €258.05 | €251.90 | €252.80 | 631 |
| 2026-07-06 | €250.90 | €253.20 | €245.90 | €249.70 | 870 |
| 2026-07-03 | €250.50 | €250.50 | €245.00 | €248.90 | 907 |
| 2026-07-02 | €247.10 | €253.60 | €245.95 | €252.85 | 1,149 |
| 2026-07-01 | €248.50 | €248.50 | €241.00 | €245.55 | 1,747 |
| 2026-06-30 | €259.00 | €260.85 | €244.95 | €248.75 | 2,658 |
| 2026-06-29 | €265.90 | €270.05 | €265.80 | €266.75 | 809 |
| 2026-06-26 | €269.20 | €269.85 | €264.95 | €266.80 | 156 |
| 2026-06-25 | €268.50 | €271.95 | €268.10 | €268.10 | 185 |
| 2026-06-24 | €262.90 | €268.30 | €257.55 | €265.90 | 891 |
| 2026-06-23 | €263.40 | €266.90 | €262.45 | €262.45 | 704 |
| 2026-06-22 | €271.10 | €272.25 | €265.75 | €267.80 | 821 |
| 2026-06-19 | €275.25 | €275.60 | €269.35 | €271.50 | 628 |
| 2026-06-18 | €264.55 | €276.65 | €264.55 | €276.65 | 2,192 |
| 2026-06-17 | €280.00 | €280.00 | €261.95 | €264.10 | 372 |
| 2026-06-16 | €262.20 | €266.30 | €259.00 | €266.15 | 728 |
| 2026-06-15 | €276.95 | €280.05 | €261.10 | €263.40 | 2,295 |
| 2026-06-12 | €259.00 | €276.05 | €259.00 | €267.90 | 2,335 |
| 2026-06-11 | €258.65 | €261.75 | €256.35 | €258.00 | 1,417 |
| 2026-06-10 | €256.50 | €256.95 | €250.80 | €255.00 | 511 |
| 2026-06-09 | €252.00 | €260.60 | €252.00 | €255.85 | 901 |
| 2026-06-08 | €247.45 | €252.55 | €247.45 | €250.70 | 544 |
| 2026-06-05 | €253.40 | €253.55 | €247.95 | €248.00 | 268 |
| 2026-06-04 | €246.75 | €254.00 | €246.00 | €247.15 | 705 |
| 2026-06-03 | €254.70 | €254.70 | €244.90 | €246.00 | 549 |
| 2026-06-02 | €251.95 | €253.10 | €250.00 | €252.70 | 236 |
| 2026-06-01 | €254.55 | €258.00 | €247.30 | €247.80 | 1,212 |
| 2026-05-29 | €251.65 | €258.00 | €250.25 | €252.45 | 1,702 |
| 2026-05-28 | €249.05 | €253.85 | €246.55 | €249.65 | 1,174 |
| 2026-05-27 | €243.85 | €253.35 | €243.85 | €248.80 | 1,355 |
| 2026-05-26 | €242.75 | €244.65 | €240.30 | €240.80 | 995 |
| 2026-05-25 | €243.60 | €248.50 | €243.60 | €247.55 | 486 |
| 2026-05-22 | €250.70 | €250.70 | €240.30 | €242.80 | 544 |
| 2026-05-21 | €248.75 | €248.75 | €241.35 | €244.80 | 691 |
| 2026-05-20 | €239.05 | €251.35 | €238.40 | €248.60 | 606 |
| 2026-05-19 | €238.85 | €244.00 | €238.85 | €241.40 | 499 |
| 2026-05-18 | €233.15 | €241.70 | €230.00 | €238.75 | 2,053 |
| 2026-05-15 | €241.55 | €242.15 | €236.40 | €236.80 | 973 |
| 2026-05-14 | €242.05 | €244.25 | €238.45 | €244.40 | 354 |
| 2026-05-13 | €238.05 | €240.45 | €235.25 | €239.80 | 638 |
| 2026-05-12 | €241.65 | €244.15 | €237.35 | €238.40 | 653 |
| 2026-05-11 | €245.90 | €245.90 | €236.45 | €238.45 | 792 |
| 2026-05-08 | €244.35 | €247.55 | €242.55 | €246.85 | 390 |
| 2026-05-07 | €244.85 | €254.30 | €243.60 | €247.75 | 2,528 |
| 2026-05-06 | €231.05 | €244.90 | €231.05 | €243.15 | 2,648 |
| 2026-05-05 | €225.70 | €229.70 | €225.70 | €228.40 | 883 |
| 2026-05-04 | €239.10 | €239.10 | €225.85 | €226.75 | 1,869 |
| 2026-04-30 | €231.35 | €233.55 | €230.00 | €232.10 | 233 |
| 2026-04-29 | €235.00 | €235.00 | €229.95 | €232.00 | 2,371 |
| 2026-04-28 | €242.50 | €244.40 | €237.05 | €237.95 | 933 |
| 2026-04-27 | €241.70 | €244.50 | €240.50 | €243.35 | 420 |
| 2026-04-24 | €235.65 | €241.90 | €233.80 | €241.15 | 1,460 |
| 2026-04-23 | €237.00 | €240.45 | €233.55 | €238.35 | 1,725 |
| 2026-04-22 | €243.45 | €243.90 | €235.75 | €236.50 | 1,863 |
| 2026-04-21 | €246.50 | €248.70 | €243.10 | €243.30 | 1,074 |
| 2026-04-20 | €255.80 | €255.80 | €247.45 | €248.55 | 1,490 |
| 2026-04-17 | €246.80 | €257.45 | €245.80 | €253.65 | 6,942 |
| 2026-04-16 | €258.60 | €258.60 | €242.50 | €248.00 | 9,313 |
| 2026-04-15 | €281.15 | €281.15 | €250.70 | €258.00 | 10,292 |
| 2026-04-14 | €272.75 | €282.00 | €272.75 | €281.15 | 763 |
| 2026-04-13 | €265.40 | €274.10 | €264.90 | €274.10 | 865 |
| 2026-04-10 | €276.05 | €281.75 | €276.05 | €276.85 | 1,062 |
| 2026-04-09 | €276.05 | €276.05 | €270.00 | €274.15 | 302 |
| 2026-04-08 | €275.45 | €280.00 | €265.05 | €276.90 | 1,938 |
| 2026-04-07 | €268.30 | €268.30 | €260.40 | €258.20 | 234 |
| 2026-04-02 | €261.20 | €266.65 | €259.00 | €264.65 | 298 |
| 2026-04-01 | €266.00 | €267.00 | €261.60 | €264.30 | 1,034 |
| 2026-03-31 | €253.65 | €258.00 | €253.20 | €257.35 | 74 |
| 2026-03-30 | €246.95 | €254.40 | €246.95 | €254.60 | 279 |
| 2026-03-27 | €248.00 | €249.20 | €246.45 | €249.10 | 277 |
| 2026-03-26 | €256.60 | €260.40 | €253.10 | €253.10 | 440 |
| 2026-03-25 | €252.20 | €254.85 | €249.55 | €250.80 | 687 |
| 2026-03-24 | €249.10 | €250.85 | €245.90 | €246.80 | 133 |
| 2026-03-23 | €229.15 | €249.00 | €229.10 | €244.10 | 1,043 |
| 2026-03-20 | €237.05 | €237.05 | €231.50 | €231.85 | 590 |
| 2026-03-19 | €239.70 | €240.20 | €232.55 | €232.80 | 1,192 |
| 2026-03-18 | €249.40 | €251.30 | €241.10 | €244.45 | 838 |
| 2026-03-17 | €246.00 | €247.95 | €243.30 | €247.05 | 577 |
| 2026-03-16 | €250.40 | €252.60 | €246.90 | €250.00 | 532 |
| 2026-03-13 | €248.00 | €255.00 | €246.50 | €248.10 | 3,761 |
| 2026-03-12 | €255.60 | €257.75 | €251.45 | €255.75 | 1,356 |
| 2026-03-11 | €259.20 | €261.80 | €258.10 | €261.20 | 659 |
| 2026-03-10 | €263.70 | €264.75 | €258.80 | €263.30 | 1,012 |
| 2026-03-09 | €247.50 | €254.00 | €247.25 | €254.40 | 672 |
| 2026-03-06 | €260.00 | €262.90 | €254.40 | €255.65 | 474 |
| 2026-03-05 | €256.70 | €263.45 | €255.05 | €256.90 | 270 |
| 2026-03-04 | €258.00 | €258.00 | €252.10 | €256.70 | 3,153 |
| 2026-03-03 | €265.95 | €267.35 | €253.30 | €253.85 | 1,711 |
| 2026-03-02 | €276.70 | €277.90 | €268.55 | €270.00 | 2,514 |
| 2026-02-27 | €289.05 | €295.40 | €283.40 | €287.40 | 691 |
| 2026-02-26 | €291.10 | €291.10 | €284.95 | €289.65 | 379 |
| 2026-02-25 | €283.20 | €287.65 | €280.75 | €287.60 | 536 |
| 2026-02-24 | €285.05 | €291.00 | €285.05 | €286.45 | 346 |
| 2026-02-23 | €277.05 | €290.00 | €277.05 | €285.90 | 1,372 |
| 2026-02-20 | €282.95 | €282.95 | €275.10 | €278.15 | 1,779 |
| 2026-02-19 | €274.95 | €274.95 | €269.00 | €273.90 | 488 |
| 2026-02-18 | €272.20 | €276.00 | €271.65 | €277.15 | 483 |
| 2026-02-17 | €270.10 | €275.10 | €270.10 | €273.35 | 936 |
| 2026-02-16 | €284.35 | €284.35 | €271.30 | €272.25 | 287 |
| 2026-02-13 | €279.20 | €286.30 | €278.85 | €283.15 | 496 |
| 2026-02-12 | €283.55 | €286.30 | €278.95 | €279.25 | 594 |
| 2026-02-11 | €283.85 | €286.60 | €276.85 | €277.90 | 1,144 |
| 2026-02-10 | €285.00 | €297.00 | €276.65 | €286.10 | 6,645 |
| 2026-02-09 | €261.20 | €265.80 | €258.60 | €259.50 | 1,126 |
| 2026-02-06 | €253.65 | €257.90 | €245.75 | €257.40 | 2,350 |
| 2026-02-05 | €265.85 | €265.85 | €256.45 | €259.55 | 1,655 |
| 2026-02-04 | €258.40 | €264.70 | €258.40 | €264.35 | 505 |
| 2026-02-03 | €261.05 | €261.05 | €257.30 | €257.40 | 537 |
| 2026-02-02 | €263.75 | €263.75 | €260.10 | €259.20 | 516 |
| 2026-01-30 | €264.95 | €265.20 | €263.15 | €263.95 | 732 |
| 2026-01-29 | €267.20 | €269.00 | €261.50 | €263.00 | 940 |
| 2026-01-28 | €273.00 | €273.00 | €258.85 | €265.50 | 1,954 |
| 2026-01-27 | €278.05 | €278.05 | €272.55 | €274.60 | 523 |
| 2026-01-26 | €275.05 | €276.25 | €273.60 | €273.95 | 336 |
| 2026-01-23 | €277.20 | €279.35 | €275.00 | €274.60 | 733 |
| 2026-01-22 | €282.80 | €284.00 | €278.40 | €280.85 | 1,268 |
| 2026-01-21 | €273.70 | €276.40 | €272.00 | €274.30 | 1,250 |
| 2026-01-20 | €273.25 | €274.20 | €266.40 | €272.00 | 2,833 |
| 2026-01-19 | €280.05 | €283.05 | €275.60 | €276.75 | 3,184 |
| 2026-01-16 | €299.95 | €299.95 | €287.60 | €287.80 | 3,271 |
| 2026-01-15 | €318.30 | €319.85 | €298.80 | €300.95 | 4,765 |
| 2026-01-14 | €308.85 | €318.45 | €308.00 | €311.00 | 1,328 |
| 2026-01-13 | €314.00 | €314.70 | €308.55 | €308.30 | 735 |
| 2026-01-12 | €318.15 | €320.60 | €313.05 | €314.40 | 1,922 |
| 2026-01-09 | €313.00 | €320.00 | €313.00 | €317.50 | 3,877 |
| 2026-01-08 | €301.45 | €309.00 | €300.80 | €308.85 | 1,196 |
| 2026-01-07 | €313.35 | €313.35 | €296.80 | €304.60 | 3,574 |
| 2026-01-06 | €304.05 | €317.70 | €303.75 | €317.35 | 930 |
| 2026-01-05 | €307.80 | €311.40 | €300.00 | €303.15 | 796 |
| 2026-01-02 | €302.20 | €306.25 | €302.20 | €304.45 | 393 |
| 2025-12-30 | €298.65 | €303.20 | €298.20 | €302.95 | 306 |
| 2025-12-29 | €307.00 | €307.00 | €298.95 | €299.85 | 233 |
| 2025-12-23 | €305.40 | €305.40 | €299.70 | €299.80 | 679 |
| 2025-12-22 | €302.30 | €306.50 | €302.00 | €304.40 | 633 |
| 2025-12-19 | €309.40 | €309.40 | €299.80 | €305.25 | 846 |
| 2025-12-18 | €311.40 | €313.55 | €305.90 | €313.00 | 966 |
| 2025-12-17 | €309.00 | €315.50 | €307.00 | €312.65 | 1,586 |
| 2025-12-16 | €306.70 | €309.00 | €302.75 | €309.05 | 954 |
| 2025-12-15 | €299.95 | €307.70 | €299.95 | €303.10 | 1,103 |
| 2025-12-12 | €293.50 | €298.50 | €293.00 | €296.25 | 775 |
| 2025-12-11 | €289.80 | €292.90 | €286.25 | €291.95 | 737 |
| 2025-12-10 | €285.80 | €290.45 | €283.65 | €288.65 | 623 |
| 2025-12-09 | €291.85 | €291.85 | €283.45 | €286.00 | 1,601 |
| 2025-12-08 | €294.25 | €295.55 | €291.05 | €291.80 | 321 |
| 2025-12-05 | €293.60 | €298.15 | €292.50 | €296.10 | 494 |
| 2025-12-04 | €295.10 | €296.35 | €291.35 | €296.35 | 349 |
| 2025-12-03 | €290.85 | €293.95 | €286.20 | €292.50 | 676 |
| 2025-12-02 | €300.85 | €301.10 | €294.90 | €294.75 | 323 |
| 2025-12-01 | €290.80 | €299.25 | €290.80 | €299.05 | 456 |
| 2025-11-28 | €297.85 | €297.85 | €293.80 | €293.50 | 553 |
| 2025-11-27 | €298.85 | €298.85 | €295.50 | €296.05 | 526 |
| 2025-11-26 | €301.70 | €302.70 | €297.15 | €299.65 | 348 |
| 2025-11-25 | €298.15 | €299.55 | €293.60 | €298.20 | 520 |
| 2025-11-24 | €299.10 | €299.10 | €294.00 | €297.00 | 524 |
| 2025-11-21 | €289.30 | €301.00 | €289.05 | €296.15 | 1,544 |
| 2025-11-20 | €300.15 | €302.95 | €293.00 | €294.00 | 1,435 |
| 2025-11-19 | €307.45 | €307.45 | €297.45 | €298.75 | 2,064 |
| 2025-11-18 | €309.30 | €310.35 | €306.00 | €307.35 | 1,168 |
| 2025-11-17 | €320.00 | €320.00 | €314.35 | €313.90 | 338 |
| 2025-11-14 | €319.00 | €322.00 | €313.65 | €318.35 | 1,042 |
| 2025-11-13 | €317.70 | €325.00 | €317.65 | €319.40 | 3,014 |
| 2025-11-12 | €318.90 | €320.50 | €315.20 | €315.15 | 1,660 |
| 2025-11-11 | €310.35 | €317.65 | €310.15 | €315.60 | 2,217 |
| 2025-11-10 | €307.05 | €311.20 | €305.25 | €310.45 | 2,517 |
| 2025-11-07 | €291.20 | €300.00 | €291.20 | €299.85 | 1,028 |
| 2025-11-06 | €302.60 | €302.60 | €290.15 | €290.75 | 1,834 |
| 2025-11-05 | €305.00 | €305.35 | €293.85 | €302.55 | 935 |
| 2025-11-04 | €298.75 | €302.95 | €297.00 | €302.50 | 3,429 |
| 2025-11-03 | €308.00 | €309.20 | €304.05 | €305.65 | 1,517 |
| 2025-10-31 | €309.75 | €311.65 | €303.55 | €306.75 | 3,237 |
| 2025-10-30 | €319.65 | €320.35 | €312.10 | €313.00 | 2,753 |
| 2025-10-29 | €326.25 | €328.15 | €322.80 | €325.75 | 2,364 |
| 2025-10-28 | €328.55 | €331.50 | €326.90 | €328.90 | 901 |
| 2025-10-27 | €332.50 | €333.65 | €326.90 | €328.20 | 1,557 |
| 2025-10-24 | €339.55 | €340.00 | €327.45 | €335.00 | 4,470 |
| 2025-10-23 | €337.05 | €353.50 | €336.05 | €342.90 | 12,651 |
| 2025-10-22 | €323.25 | €323.25 | €314.40 | €317.20 | 2,377 |
| 2025-10-21 | €325.05 | €330.00 | €323.15 | €325.00 | 4,613 |
| 2025-10-20 | €317.00 | €325.95 | €317.00 | €324.35 | 5,650 |
| 2025-10-17 | €305.25 | €310.90 | €303.10 | €309.15 | 2,109 |
| 2025-10-16 | €308.55 | €310.85 | €302.75 | €308.80 | 2,888 |
| 2025-10-15 | €310.40 | €324.00 | €309.95 | €315.00 | 5,751 |
| 2025-10-14 | €301.20 | €301.90 | €295.55 | €299.50 | 4,348 |
| 2025-10-13 | €311.05 | €317.25 | €297.25 | €302.75 | 5,912 |
| 2025-10-10 | €313.25 | €322.15 | €307.40 | €307.40 | 5,397 |
| 2025-10-09 | €320.00 | €321.45 | €312.30 | €312.80 | 4,575 |