KER.PA: Kering S.A. Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 26.9785

CLOSE 27.034

Low

LOW 22.7

High

HIGH 30.64

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	25.57	25.57	25.15	25.33
01/04/1994	25.35	25.35	24.95	24.95
01/05/1994	24.95	25.02	24.67	24.77
01/06/1994	24.67	24.69	24.52	24.62
01/07/1994	24.62	24.62	24.06	24.45
01/10/1994	24.16	24.56	23.74	24.52
01/11/1994	24.56	24.62	24.22	24.62
01/12/1994	24.56	24.59	24.36	24.56
01/13/1994	24.52	24.56	24.29	24.56
01/14/1994	24.42	24.56	24.25	24.56
01/17/1994	24.56	24.56	24.29	24.56
01/18/1994	24.56	25.05	24.49	24.82
01/19/1994	24.9	24.9	24.55	24.75
01/20/1994	24.69	24.82	24.56	24.79
01/21/1994	24.62	24.79	24.32	24.79
01/24/1994	24.67	25.4	24.47	25.2
01/25/1994	25.17	25.4	25.1	25.4
01/26/1994	25.4	26.23	25.35	26.18
01/27/1994	26.18	26.44	26.03	26.41
01/28/1994	26.41	26.68	26.08	26.34
01/31/1994	26.21	26.41	25.6	26.11
02/01/1994	25.95	26.08	25.6	26.03
02/02/1994	25.7	25.78	25.5	25.7
02/03/1994	25.7	25.78	25.5	25.7
02/04/1994	25.65	26.21	25.47	26.08
02/07/1994	25.4	25.45	25.23	25.25
02/08/1994	25.57	25.95	24.95	25.6
02/09/1994	25.7	26.28	25.7	26.03
02/10/1994	26.08	26.08	25.8	26.03
02/11/1994	25.63	25.95	25.63	25.83
02/14/1994	25.7	25.7	25.45	25.6
02/15/1994	25.45	25.57	25.12	25.33
02/16/1994	25.23	25.3	24.85	24.92
02/17/1994	24.82	25.07	24.69	25.07
02/21/1994	25.07	25.4	24.59	25.1
02/22/1994	25.23	25.35	24.85	25.1
02/23/1994	25.47	25.47	24.9	25.2
02/24/1994	25.2	25.2	24.47	24.87
02/25/1994	24.45	24.9	24.45	24.67
02/28/1994	24.69	24.79	24.47	24.79
03/01/1994	24.65	24.79	23.74	23.94
03/02/1994	23.69	23.94	22.7	23.56
03/03/1994	23.56	23.71	23.44	23.61
03/04/1994	23.44	23.94	23.44	23.69
03/07/1994	23.94	24.04	23.54	23.76
03/08/1994	23.76	23.79	23.48	23.76
03/09/1994	23.76	23.81	23.44	23.54
03/10/1994	23.54	23.81	23.41	23.56
03/11/1994	23.48	23.56	23.21	23.36
03/14/1994	23.44	23.48	22.95	22.95
03/15/1994	23.44	23.56	23.34	23.48
03/16/1994	23.44	23.44	23.34	23.41
03/17/1994	23.44	23.61	23.36	23.56
03/18/1994	23.46	23.84	23.25	23.58
03/21/1994	23.51	24.67	23.31	23.44
03/22/1994	23.69	24.14	23.56	23.94
03/23/1994	23.69	24.04	23.69	23.81
03/24/1994	23.71	23.99	23.46	23.69
03/25/1994	23.14	23.81	23.14	23.38
03/28/1994	23.36	23.58	23.24	23.51
03/29/1994	23.44	23.92	23.25	23.92
03/30/1994	23.36	23.92	23.05	23.05
03/31/1994	22.95	24.29	22.95	23.94
04/05/1994	23.92	24.19	23.56	23.96
04/06/1994	24.42	24.87	24.42	24.69
04/07/1994	24.75	24.75	24.32	24.69
04/08/1994	24.59	25.05	24.59	24.75
04/11/1994	25.07	25.1	24.87	25.05
04/12/1994	25.1	25.1	24.95	25.05
04/13/1994	25	25.07	24.95	25.02
04/14/1994	24.95	24.95	24.59	24.62
04/15/1994	24.75	24.75	24.62	24.75
04/18/1994	24.75	25.15	24.69	24.95
04/19/1994	24.95	25.07	24.77	25.05
04/20/1994	25.05	25.15	24.82	25.02
04/21/1994	24.95	25.02	24.56	24.59
04/22/1994	24.56	24.82	24.45	24.67
04/25/1994	24.67	24.9	24.49	24.9
04/26/1994	24.95	24.95	24.55	24.95
04/27/1994	24.9	25.23	24.9	24.95
04/28/1994	25.2	26.18	25.2	25.93
04/29/1994	25.9	25.95	25.6	25.75
05/02/1994	25.57	25.67	25.5	25.57
05/03/1994	25.7	26.15	25.7	26.13
05/04/1994	26.08	26.08	25.85	25.95
05/05/1994	25.93	26.45	25.83	26.38
05/06/1994	26.51	27.32	26.34	26.81
05/09/1994	26.84	26.84	26.05	26.15
05/10/1994	26.34	26.71	25.98	26.68
05/11/1994	26.71	26.76	26.34	26.48
05/13/1994	26.94	26.94	26.56	26.84
05/16/1994	26.96	27.22	26.76	26.94
05/17/1994	26.51	26.94	26.51	26.89
05/18/1994	26.71	26.94	26.48	26.66
05/19/1994	26.68	26.68	25.95	26.35
05/20/1994	29.88	29.88	28.36	28.48
05/24/1994	28.48	28.66	28.26	28.6
05/25/1994	28.36	28.75	28.36	28.45
05/26/1994	27.75	28.66	27.75	28.2
05/27/1994	28.05	28.48	27.99	28.42
05/30/1994	28.33	28.57	28.23	28.36
05/31/1994	28.48	30.64	28.02	30.64
06/01/1994	28.97	28.97	28.05	28.36
06/02/1994	28.36	28.87	28.14	28.78
06/03/1994	28.78	29.06	28.66	28.94
06/06/1994	28.84	28.9	28.57	28.72
06/07/1994	28.6	28.75	28.2	28.54
06/08/1994	28.36	28.48	28.23	28.48
06/09/1994	28.36	28.42	28.2	28.29
06/10/1994	28.11	28.29	27.78	27.96
06/13/1994	27.5	27.84	26.65	26.71
06/14/1994	26.47	27.08	26.1	27.08
06/15/1994	27.2	27.75	26.98	27.11
06/16/1994	26.98	27.29	26.71	26.95
06/17/1994	26.89	27.14	26.5	26.59
06/20/1994	26.4	26.53	25.06	25.15
06/21/1994	25.31	25.64	25	25.15
06/22/1994	25.28	25.43	25	25.31
06/23/1994	25.37	26.31	25.37	25.98
06/24/1994	26.19	26.19	25.67	25.79
06/27/1994	25.86	25.92	25.55	25.86
06/28/1994	25.64	25.92	25.52	25.64
06/29/1994	25.79	27.29	25.79	25.98
06/30/1994	26.19	26.31	25.67	25.92
07/01/1994	25.92	26.22	25.61	26.1
07/04/1994	25.95	26.13	25.89	26.13
07/05/1994	26.16	26.28	25.46	25.83
07/06/1994	25.15	25.76	25.15	25.67
07/07/1994	25.61	25.61	25.22	25.46
07/08/1994	25.46	25.55	25.12	25.46
07/11/1994	25.46	25.67	25.12	25.31
07/12/1994	25.37	25.52	24.27	24.39
07/13/1994	24.3	25	23.93	24.85
07/18/1994	25	26.04	24.91	26.04
07/19/1994	26.04	26.53	25.95	26.28
07/20/1994	26.62	27.29	26.37	27.29
07/21/1994	27.14	27.29	26.92	27.23
07/22/1994	27.2	27.75	27.2	27.5
07/25/1994	27.75	29.3	27.62	27.99
07/26/1994	28.05	29.18	28.05	28.94
07/27/1994	29.18	29.97	29.12	29.88
07/28/1994	29.85	30.15	29.45	29.58
07/29/1994	29.51	29.7	29.21	29.7
08/01/1994	29.58	29.88	29.45	29.79
08/02/1994	29.85	29.97	29.27	29.45
08/03/1994	29.27	29.3	28.97	28.97
08/04/1994	28.97	29	28.75	28.87
08/05/1994	28.78	29.03	28.72	28.9
08/08/1994	28.66	28.97	28.63	28.94
08/09/1994	28.75	28.97	28.08	28.63
08/10/1994	28.66	28.66	28.23	28.26
08/11/1994	28.45	28.78	28.29	28.66
08/12/1994	28.36	28.36	28.08	28.36
08/16/1994	28.23	28.26	27.93	28.08
08/17/1994	28.2	28.36	28.14	28.33
08/18/1994	28.05	28.23	27.9	28.05
08/19/1994	27.75	28.66	27.75	28.51
08/22/1994	28.57	28.81	27.9	28.05
08/23/1994	28.48	28.48	28.08	28.17
08/24/1994	28.2	28.66	28.08	28.51
08/25/1994	28.66	28.87	28.66	28.72
08/26/1994	28.78	29.18	28.72	29.06
08/29/1994	29.09	29.21	28.97	29.15
08/30/1994	28.97	29.06	28.87	28.87
08/31/1994	28.81	28.97	28.81	28.97
09/01/1994	28.97	29.06	28.87	29
09/02/1994	29.03	29.85	29.03	29.73
09/05/1994	29.61	29.61	29.3	29.36
09/06/1994	29.21	29.36	29.03	29.09
09/07/1994	29.12	29.15	28.57	28.97
09/08/1994	29.27	29.27	28.87	28.9
09/09/1994	29.12	29.42	28.72	28.72
09/12/1994	28.66	29.27	28.66	29.15
09/13/1994	29.27	29.27	28.87	29.09
09/14/1994	29.03	29.24	29.03	29.21
09/15/1994	29.24	29.24	28.75	29.12
09/16/1994	29.15	29.36	29.09	29.21
09/19/1994	29.24	29.27	29.09	29.12
09/20/1994	29.12	29.12	28.42	28.9
09/21/1994	28.97	28.97	27.96	28.63
09/22/1994	28.05	28.33	27.32	27.62
09/23/1994	28.02	28.02	27.72	27.99
09/26/1994	28.05	28.08	27.78	27.99
09/27/1994	27.75	27.99	27.65	27.99
09/28/1994	27.93	28.29	27.75	28.2
09/29/1994	28.05	28.33	27.68	27.9
09/30/1994	27.75	27.9	27.44	27.84
10/03/1994	27.9	27.9	27.59	27.68
10/04/1994	27.75	27.84	27.62	27.75
10/05/1994	27.59	27.62	26.53	27.29
10/06/1994	27.29	27.44	27.11	27.44
10/07/1994	27.35	27.75	27.08	27.56
10/10/1994	27.56	27.75	27.44	27.75
10/11/1994	27.68	28.51	27.62	28.51
10/12/1994	28.39	29.12	28.39	28.97
10/13/1994	28.94	29.88	28.94	29.88
10/14/1994	29.73	29.73	28.97	29
10/17/1994	28.97	29.82	28.97	29.67
10/18/1994	29.67	29.97	29.45	29.73
10/19/1994	29.73	29.85	28.97	29.15
10/20/1994	28.97	29.24	28.75	29.12
10/21/1994	29.15	29.27	28.63	29.27
10/24/1994	28.75	29.21	28.57	29.12
10/25/1994	28.94	29.03	28.63	28.84
10/26/1994	28.78	28.9	28.45	28.48
10/27/1994	28.51	28.6	27.87	28.08
10/28/1994	27.87	28.33	27.78	28.33
11/02/1994	28.08	28.42	28.05	28.42
11/03/1994	28.29	28.51	28.29	28.39
11/04/1994	28.23	28.9	28.23	28.87
11/07/1994	28.51	28.81	28.51	28.69
11/08/1994	28.66	29.06	28.51	29.03
11/09/1994	29.12	29.73	29.03	29.7
11/10/1994	29.27	30	29.21	29.7
11/14/1994	29.7	30.28	29.7	30
11/15/1994	30.12	30.25	29.91	30.09
11/16/1994	29.82	30.15	29.42	29.94
11/17/1994	29.97	30.49	29.91	30.43
11/18/1994	30.25	30.4	30.12	30.25
11/21/1994	30.22	30.31	30.03	30.28
11/22/1994	30.06	30.22	29.82	30.22
11/23/1994	29.73	30.34	29.58	30.03
11/24/1994	29.76	30.19	29.51	29.88
11/25/1994	29.76	30.03	29.45	29.88
11/28/1994	29.64	29.82	29.03	29.42
11/29/1994	29.42	29.54	29.12	29.33
11/30/1994	29.27	29.27	28.05	29.27
12/01/1994	29.24	29.24	28.81	29.03
12/02/1994	29	29.09	28.63	29.09
12/05/1994	29	29.33	28.94	29.21
12/06/1994	28.72	29.18	28.72	29.09
12/07/1994	28.97	29.06	28.63	28.84
12/08/1994	28.9	28.9	28.72	28.81
12/09/1994	28.66	28.78	27.99	28.6
12/12/1994	28.26	28.81	28.23	28.75
12/13/1994	28.66	28.87	28.63	28.78
12/14/1994	28.69	28.87	28.51	28.69
12/15/1994	28.63	28.63	28.36	28.48
12/16/1994	28.39	28.63	28.29	28.51
12/19/1994	28.42	28.51	27.99	28.26
12/20/1994	27.78	28.66	27.78	28.66
12/21/1994	28.54	28.81	28.51	28.72
12/22/1994	28.63	29.06	28.63	28.87
12/23/1994	28.75	28.84	28.29	28.75
12/26/1994	28.75	28.81	28.05	28.05
12/27/1994	28.72	28.87	28.51	28.72
12/28/1994	28.69	28.94	28.42	28.75
12/29/1994	28.72	28.72	28.39	28.57
12/30/1994	28.66	28.9	28.57	28.9

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

1994 Historical Chart

Average

Low

High