KER.PA: Kering S.A. Historical Data

1996 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 48.6139

CLOSE 48.7579

Low

LOW 29.82

High

HIGH 64.61

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	29.88	30.64	29.82	30.37
01/03/1996	30.79	31.25	30.58	31.07
01/04/1996	30.89	31.71	30.89	31.4
01/05/1996	31.28	31.89	31.13	31.43
01/08/1996	31.4	32.56	31.37	32.32
01/09/1996	32.35	32.59	31.89	32.53
01/10/1996	32.17	32.87	32.17	32.62
01/11/1996	32.47	32.72	32.41	32.53
01/12/1996	32.59	32.59	32.01	32.26
01/15/1996	32.23	32.53	32.04	32.17
01/16/1996	32.41	33.14	32.38	32.99
01/17/1996	33.02	33.51	32.84	33.51
01/18/1996	33.54	34.24	33.54	34.09
01/19/1996	33.84	34.61	33.84	34.61
01/22/1996	34.58	35.25	34.54	35
01/23/1996	34.79	34.91	34.27	34.54
01/24/1996	34.73	34.88	34.39	34.61
01/25/1996	34.79	34.94	34.33	34.61
01/26/1996	34.7	34.7	33.81	34.21
01/29/1996	34.45	34.73	34.36	34.64
01/30/1996	34.61	35.76	34.48	35.31
01/31/1996	35.67	35.8	35.19	35.73
02/01/1996	35.52	35.8	35.31	35.61
02/02/1996	35.61	35.61	35.31	35.55
02/05/1996	35.37	35.61	34.67	35.61
02/06/1996	35.46	35.67	35.28	35.55
02/07/1996	35.8	35.92	35.37	35.86
02/08/1996	35.89	36.07	35.58	35.95
02/09/1996	35.83	35.98	35.22	35.55
02/12/1996	35.37	35.83	35.34	35.52
02/13/1996	35.61	35.95	35.46	35.86
02/14/1996	35.86	36.07	35.76	35.76
02/15/1996	35.61	36.22	35.52	36.13
02/16/1996	36.1	36.25	35.83	35.83
02/19/1996	35.55	35.83	35.31	35.61
02/20/1996	35.86	36.04	35.34	35.95
02/21/1996	35.98	36.28	35.83	35.98
02/22/1996	36.37	36.89	36.13	36.83
02/23/1996	37.2	37.47	36.92	37.2
02/26/1996	36.98	37.32	36.68	36.74
02/27/1996	36.59	36.89	36.37	36.59
02/28/1996	35.37	36.59	35.37	36.4
02/29/1996	36.34	36.59	35.98	36.44
03/01/1996	36.59	36.68	36.1	36.16
03/04/1996	36.28	36.37	35.89	36.19
03/05/1996	36.59	36.59	35.98	36.13
03/06/1996	36.16	36.4	35.89	36.16
03/07/1996	36.25	36.28	35.73	36.19
03/08/1996	36.44	36.44	35.46	35.67
03/11/1996	34.97	35.06	33.94	34.85
03/12/1996	35.09	35.19	34.33	34.58
03/13/1996	34.58	35.03	34.33	34.67
03/14/1996	34.58	35.03	34.33	35
03/15/1996	34.94	34.97	34.39	34.67
03/18/1996	34.58	35.06	34.45	34.97
03/19/1996	35.06	35.12	34.61	34.76
03/20/1996	34.61	35.06	34.61	35.06
03/21/1996	35.06	35.12	34.82	35
03/22/1996	35.09	35.12	34.82	35.12
03/25/1996	35.19	36.01	35.19	35.98
03/26/1996	36.07	36.95	36.01	36.71
03/27/1996	36.89	37.2	36.71	37.2
03/28/1996	37.35	40.4	37.35	40.22
03/29/1996	41.13	42.93	40.67	42.38
04/01/1996	42.38	42.78	42.08	42.66
04/02/1996	42.62	42.62	41.77	42.14
04/03/1996	42.08	43.27	41.68	42.93
04/04/1996	42.69	43.23	42.53	42.81
04/09/1996	42.53	43.2	42.44	43.05
04/10/1996	43.27	43.27	42.23	42.81
04/11/1996	42.53	42.84	42.29	42.35
04/12/1996	42.08	42.44	41.77	42.14
04/15/1996	42.56	42.56	41.77	42.23
04/16/1996	42.23	42.41	41.98	42.11
04/17/1996	42.08	42.2	41.53	41.56
04/18/1996	41.5	42.32	41.5	42.2
04/19/1996	42.26	42.44	42.08	42.32
04/22/1996	42.62	42.87	42.53	42.69
04/23/1996	42.69	43.45	42.62	43.39
04/24/1996	43.6	46.34	43.45	45.73
04/25/1996	45.46	47.72	45.43	47.56
04/26/1996	47.81	48.78	47.08	47.53
04/29/1996	46.89	47.56	46.89	47.44
04/30/1996	47.38	47.99	47.26	47.84
05/02/1996	47.87	48.14	47.02	47.17
05/03/1996	46.86	47.23	45.25	46.28
05/06/1996	46.01	47.41	45.61	46.47
05/07/1996	47.08	47.53	46.8	47.41
05/09/1996	47.5	48.14	47.26	47.66
05/10/1996	47.26	47.93	47.14	47.78
05/13/1996	47.78	48.39	47.72	48.23
05/14/1996	48.17	50.03	48.14	49.21
05/15/1996	49.21	49.7	48.54	49.36
05/17/1996	48.91	50.49	48.91	50.22
05/20/1996	50.49	51.53	49.91	51.04
05/21/1996	51.22	51.83	51.13	51.28
05/22/1996	51.22	51.28	50.37	50.8
05/23/1996	50.8	50.89	49	49
05/24/1996	48.94	48.94	48.23	48.88
05/28/1996	48.91	49.64	48.88	49.55
05/29/1996	49.24	49.97	48.11	48.97
05/30/1996	48.48	48.94	48.2	48.78
05/31/1996	48.81	49.06	48.48	48.78
06/03/1996	48.63	48.63	47.72	48.27
06/04/1996	48.42	48.88	47.81	48.6
06/05/1996	48.36	49.21	48.36	49.06
06/06/1996	49.24	49.67	48.84	48.84
06/07/1996	49.61	51.62	49.61	50.03
06/10/1996	50.34	50.83	50.03	50.09
06/11/1996	49.85	50.46	49.61	50.28
06/12/1996	50.31	51.5	49.88	50.89
06/13/1996	50.55	51.53	50.34	51.13
06/14/1996	50.92	51.22	50.46	50.86
06/17/1996	50.89	50.89	50.43	50.7
06/18/1996	50.34	50.86	50.34	50.64
06/19/1996	50.61	50.92	50.52	50.52
06/20/1996	50.4	50.74	49.88	50.67
06/21/1996	50.92	50.92	50.34	50.7
06/24/1996	50.77	52.56	50.49	51.71
06/25/1996	51.53	53.75	51.53	53.57
06/26/1996	53.69	54.73	53.69	54.49
06/27/1996	54.27	55.46	54.12	55.06
06/28/1996	55.92	55.92	54.61	54.91
07/01/1996	54.55	54.55	52.78	53.6
07/02/1996	53.66	53.91	53.2	53.36
07/03/1996	53.08	53.3	52.32	52.9
07/04/1996	52.66	53.97	52.66	53.66
07/05/1996	53.3	54.06	51.38	52.72
07/08/1996	51.99	52.75	51.8	52.26
07/09/1996	52.14	52.44	51.59	51.77
07/10/1996	52.29	52.29	51.38	51.62
07/11/1996	51.8	51.8	50.61	50.74
07/12/1996	50.67	51.1	49.58	49.97
07/15/1996	49.85	49.85	48.84	48.91
07/16/1996	47.72	48.45	47.14	47.35
07/17/1996	47.9	48.81	47.9	48.17
07/18/1996	48.6	48.6	47.78	48.11
07/19/1996	48.45	49.12	48.45	48.66
07/22/1996	48.17	48.3	47.9	48.05
07/23/1996	48.17	49.03	48.17	48.78
07/24/1996	48.48	49.03	48.2	48.88
07/25/1996	49.85	50.55	49.33	50.28
07/26/1996	50.31	50.67	50	50
07/29/1996	50.31	51.5	50.31	51.13
07/30/1996	50.92	51.99	50.7	51.22
07/31/1996	51.13	51.99	51.01	51.8
08/01/1996	51.99	52.59	51.56	52.23
08/02/1996	52.38	52.44	51.83	51.89
08/05/1996	51.86	52.08	51.25	51.41
08/06/1996	51.22	51.22	50.7	51.07
08/07/1996	50.95	51.77	50.64	51.34
08/08/1996	51.34	52.26	51.07	51.95
08/09/1996	51.77	52.96	51.5	52.47
08/12/1996	52.44	52.9	52.11	52.26
08/13/1996	52.32	52.72	52.02	52.23
08/14/1996	52.05	52.81	52.05	52.75
08/19/1996	52.75	53.02	52.53	52.59
08/20/1996	52.63	53.2	52.63	53.2
08/21/1996	52.9	53.05	52.05	52.59
08/22/1996	52.47	53.05	52.14	52.38
08/23/1996	52.05	52.14	51.13	51.16
08/26/1996	51.13	51.38	50.64	50.83
08/27/1996	50.49	51.5	50.4	51.01
08/28/1996	51.13	51.16	50.31	50.34
08/29/1996	50.31	51.01	50.06	50.55
08/30/1996	50.16	50.58	48.94	49.48
09/02/1996	49.39	50.52	49.39	50.16
09/03/1996	50.16	50.31	49.73	50
09/04/1996	50	51.13	49.91	50.92
09/05/1996	51.28	52.14	51.22	51.83
09/06/1996	51.22	52.59	51.22	52.29
09/09/1996	52.41	52.59	52.11	52.11
09/10/1996	52.56	52.56	51.92	52.38
09/11/1996	52.32	53.2	51.92	52.84
09/12/1996	52.53	53.14	52.53	52.99
09/13/1996	53.2	53.36	52.75	53.27
09/16/1996	53.27	54.76	53.02	54.67
09/17/1996	54.52	55.19	53.75	55.19
09/18/1996	54.91	56.38	54.45	55.52
09/19/1996	57.08	57.9	56.1	56.13
09/20/1996	56.56	56.89	55.98	56.68
09/23/1996	56.13	56.65	55.55	55.89
09/24/1996	56.28	56.95	56.28	56.86
09/25/1996	57.35	58.08	57.14	57.9
09/26/1996	57.93	58.08	57.08	57.96
09/27/1996	57.08	57.84	57.02	57.32
09/30/1996	57.32	58.08	56.89	57.93
10/01/1996	57.63	57.84	56.71	56.71
10/02/1996	57.32	57.9	57.11	57.75
10/03/1996	58.05	58.08	57.38	57.63
10/04/1996	57.32	57.87	57.02	57.47
10/07/1996	57.87	57.87	57.47	57.63
10/08/1996	57.72	58.51	57.5	58.27
10/09/1996	58.27	59	58.27	58.33
10/10/1996	58.21	59.09	58.08	58.69
10/11/1996	58.57	59.15	58.24	59.03
10/14/1996	58.85	58.85	58.11	58.57
10/15/1996	58.69	59.3	58.66	59
10/16/1996	59.12	59.27	58.6	58.94
10/17/1996	58.57	58.72	58.27	58.54
10/18/1996	58.54	59.42	58.45	59.03
10/21/1996	59.3	59.46	58.6	59.15
10/22/1996	58.94	59.15	58.05	58.51
10/23/1996	58.14	58.42	57.53	57.93
10/24/1996	57.69	58.48	57.47	58.24
10/25/1996	57.78	58.24	57.5	58.08
10/28/1996	57.84	58.08	56.47	57.84
10/29/1996	57.47	58.51	57.29	57.38
10/30/1996	57.17	57.93	57.02	57.63
10/31/1996	57.32	58.78	57.17	58.78
11/04/1996	57.96	58.75	57.96	58.24
11/05/1996	58.24	59.15	57.99	59.06
11/06/1996	59.42	60.37	59.12	59.52
11/07/1996	59.15	59.58	58.6	59.58
11/08/1996	59.76	60.06	59.36	59.55
11/12/1996	59.55	59.76	58.36	59.76
11/13/1996	59.46	59.97	58.85	58.91
11/14/1996	59.39	59.58	58.24	58.54
11/15/1996	58.66	60.13	58.66	59.79
11/18/1996	59.49	59.52	59.06	59.42
11/19/1996	59.39	59.42	58.69	59.42
11/20/1996	59.46	59.46	58.57	59.09
11/21/1996	58.85	59.46	58.66	58.69
11/22/1996	58.6	60.22	58.42	59.46
11/25/1996	59.79	61.74	59.79	60.83
11/26/1996	61.44	61.44	60.37	60.37
11/27/1996	60.67	61.1	60.43	60.83
11/28/1996	60.95	62.23	60.86	61.59
11/29/1996	61.62	64.21	61.62	63.39
12/02/1996	63.39	63.88	62.96	63.42
12/03/1996	63.88	64.61	62.81	62.96
12/04/1996	61.74	63.11	60.67	62.5
12/05/1996	62.75	63.72	62.26	62.66
12/06/1996	61.28	62.81	60.61	62.23
12/09/1996	63.14	63.27	62.44	62.75
12/10/1996	62.69	63.24	62.35	62.69
12/11/1996	62.35	62.57	61.1	61.25
12/12/1996	61.53	62.08	61.13	61.44
12/13/1996	60.98	61.56	60.25	60.95
12/16/1996	61.25	62.14	61.25	61.74
12/17/1996	61.59	61.74	59.91	61.01
12/18/1996	61.28	62.14	61.28	61.71
12/19/1996	62.2	62.47	61.65	62.47
12/20/1996	62.5	62.93	61.77	61.96
12/23/1996	62.05	62.47	60.98	62.35
12/24/1996	62.78	62.81	61.74	62.5
12/26/1996	62.5	63.36	61.96	62.57
12/27/1996	62.2	62.81	61.99	62.81
12/30/1996	63.42	63.42	62.57	62.96
12/31/1996	63.36	63.42	62.23	62.75

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

1996 Historical Chart

Average

Low

High