KER.PA: Kering S.A. Historical Data

1997 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 79.6827

CLOSE 79.6958

Low

LOW 61.31

High

HIGH 99.58

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	62.2	62.2	61.31	61.31
01/03/1997	61.89	61.99	61.31	61.53
01/06/1997	61.89	62.17	61.56	61.96
01/07/1997	62.2	63.85	61.99	63.17
01/08/1997	63.63	64.33	63.63	63.94
01/09/1997	63.48	64.33	63.48	64.18
01/10/1997	64.33	64.61	63.48	63.78
01/13/1997	64.76	65.8	64.76	64.76
01/14/1997	65.28	65.43	64.79	64.88
01/15/1997	65.37	66.68	65.25	65.49
01/16/1997	66.16	69.79	65.92	69.46
01/17/1997	69.76	73.75	69.76	71.35
01/20/1997	73.15	73.63	71.68	72.05
01/21/1997	72.26	72.41	71.19	71.19
01/22/1997	72.23	73.33	71.93	72.32
01/23/1997	72.47	74.21	71.25	72.96
01/24/1997	71.62	72.02	70.71	71.71
01/27/1997	72.6	73.18	72.29	72.93
01/28/1997	72.93	73.42	71.99	73.42
01/29/1997	73.18	73.36	70.43	71.65
01/30/1997	71.8	71.8	70.8	71.77
01/31/1997	71.96	72.02	71.07	71.93
02/03/1997	71.93	71.93	70.61	70.64
02/04/1997	71.04	71.25	68.6	69.15
02/05/1997	68.6	70.19	67.72	69.64
02/06/1997	69.82	70.07	68.3	70.07
02/07/1997	71.01	72.35	70.52	72.2
02/10/1997	71.8	76.68	71.8	74.55
02/11/1997	74.7	76.01	74.18	74.52
02/12/1997	74.82	76.19	72.96	73.21
02/13/1997	73.79	74.82	73.51	74.03
02/14/1997	74.21	74.79	73.18	73.33
02/17/1997	73.48	73.94	72.57	73.69
02/18/1997	73.94	75	73.24	73.72
02/19/1997	73.51	74.94	72.66	73.45
02/20/1997	72.75	73.11	71.04	71.32
02/21/1997	71.65	71.65	70.28	70.86
02/24/1997	71.62	71.62	69.82	70.92
02/25/1997	71.59	73.75	71.16	72.9
02/26/1997	73.18	75.31	72.66	74.7
02/27/1997	74.24	76.07	74.24	75.31
02/28/1997	75.31	75.31	73.51	73.51
03/03/1997	74.09	74.3	72.69	72.99
03/04/1997	73.66	74.76	73.05	73.88
03/05/1997	73.88	74.82	73.33	73.91
03/06/1997	75.13	75.13	72.29	73.33
03/07/1997	72.29	72.5	70.46	71.65
03/10/1997	71.65	73.15	70.74	71.93
03/11/1997	72.72	72.93	71.22	71.29
03/12/1997	70.77	71.19	69.61	69.82
03/13/1997	69.21	70.74	69.03	69.36
03/14/1997	68.6	69.64	68.51	69.64
03/17/1997	69.52	69.52	67.93	68.57
03/18/1997	68.27	68.3	65.58	65.98
03/19/1997	65.86	67.41	65.74	66.16
03/20/1997	65.86	65.98	64.18	64.67
03/21/1997	66.93	68.21	66.16	66.32
03/24/1997	67.08	67.99	66.32	66.62
03/25/1997	67.93	68.57	67.57	68.51
03/26/1997	69.36	71.35	68.51	70.19
03/27/1997	73.18	76.22	73.18	73.79
04/01/1997	70.74	71.77	69.82	70.55
04/02/1997	71.19	71.96	68.3	69
04/03/1997	68.18	69.15	67.69	67.81
04/04/1997	68.91	69.06	67.69	68.36
04/07/1997	70.28	71.35	70.1	71.35
04/08/1997	71.96	71.96	71.04	71.35
04/09/1997	72.17	72.96	72.05	72.66
04/10/1997	72.44	72.87	72.17	72.81
04/11/1997	73.18	73.79	71.53	71.59
04/14/1997	70.74	73.18	70.19	71.74
04/15/1997	72.66	75.07	72.35	74.21
04/16/1997	74.82	75	73.94	74.24
04/17/1997	74.46	74.76	73.69	74.64
04/18/1997	72.87	73.15	70.58	71.22
04/21/1997	70.37	70.37	68.6	69.03
04/22/1997	69.58	69.76	68.14	69.12
04/23/1997	69.67	70.58	69.36	70.31
04/24/1997	71.04	72.08	70.74	71.04
04/25/1997	70.49	71.01	69.52	70.22
04/28/1997	71.35	71.65	70.28	71.22
04/29/1997	72.08	73.33	71.5	73.24
04/30/1997	74.06	75.31	73.24	74.85
05/02/1997	74.88	75.89	74.55	75.89
05/05/1997	75.89	75.89	75	75.55
05/06/1997	75.74	75.86	75	75.31
05/07/1997	75.43	75.58	74.12	74.85
05/09/1997	74.12	75.22	73.85	74.85
05/12/1997	75.61	75.71	75.07	75.65
05/13/1997	75.89	76.77	75.68	76.25
05/14/1997	76.44	76.99	75.46	76.04
05/15/1997	75.77	76.22	75.65	76.01
05/16/1997	76.38	76.83	75.34	75.89
05/20/1997	75.83	77.35	75.52	76.59
05/21/1997	77.44	77.66	77.05	77.66
05/22/1997	77.41	77.41	74.79	75.92
05/23/1997	76.16	77.69	75.74	77.44
05/26/1997	74.12	75.31	71.99	73.05
05/27/1997	73.08	75.58	73.05	75.22
05/28/1997	75.04	75.04	70.58	71.41
05/29/1997	71.74	72.47	70.83	70.89
05/30/1997	70.92	73.79	70.43	73.79
06/02/1997	70.89	75.43	70.89	74.33
06/03/1997	74.76	76.07	74.73	75.31
06/04/1997	75.16	75.77	73.79	73.79
06/05/1997	74.94	79.4	74.94	77.47
06/06/1997	79.18	81.04	79.12	80.19
06/09/1997	81.07	81.5	78.15	80.58
06/10/1997	80.43	80.77	79	80.16
06/11/1997	80.16	81.74	79.88	81.26
06/12/1997	83.08	84.4	82.78	84.4
06/13/1997	86.77	88.36	86.13	86.74
06/16/1997	87.35	87.35	85.52	86.01
06/17/1997	86.29	86.5	83.39	83.66
06/18/1997	84.18	86.13	83.45	84.85
06/19/1997	85.83	87.26	85.22	87.26
06/20/1997	86.93	90.43	85.98	89.76
06/23/1997	89.64	89.64	87.05	89.03
06/24/1997	88.88	89.46	87.66	88.24
06/25/1997	88.42	91.93	88.33	91.07
06/26/1997	91.44	92.72	88.21	90.55
06/27/1997	91.44	91.44	88.27	89.03
06/30/1997	88.3	88.73	85.92	86.1
07/01/1997	86.29	87.63	85.92	86.32
07/02/1997	87.2	89.58	85.37	86.13
07/03/1997	86.87	87.93	85.37	87.41
07/04/1997	87.41	87.81	85.74	87.6
07/07/1997	86.53	89	86.53	88.88
07/08/1997	88.66	88.66	86.01	86.93
07/09/1997	88.12	89.34	87.75	88.42
07/10/1997	88.05	89.3	87.81	89.3
07/11/1997	89.18	89.88	88.57	89.61
07/15/1997	89.64	90.55	87.84	88.57
07/16/1997	89.34	89.88	88.12	88.42
07/17/1997	89.03	89.03	86.13	87.14
07/18/1997	85.4	85.98	81.35	83.3
07/21/1997	82.38	86.44	82.38	86.26
07/22/1997	87.2	88.12	85.07	86.44
07/23/1997	88.39	88.42	84.46	86.59
07/24/1997	87.2	87.87	85.37	85.37
07/25/1997	86.59	88.12	85.37	86.9
07/28/1997	88.73	88.88	85.25	85.25
07/29/1997	85.71	88.12	85.34	85.4
07/30/1997	86.87	86.87	85.34	86.07
07/31/1997	86.29	86.59	84.67	85.68
08/01/1997	86.74	86.87	82.93	84.15
08/04/1997	84.03	84.03	82.78	83.48
08/05/1997	83.6	84	82.47	82.78
08/06/1997	82.41	83.85	82.41	83.21
08/07/1997	83.94	84.03	82.63	83.54
08/08/1997	83.24	83.24	80.83	82.29
08/11/1997	81.29	82.93	80.83	81.38
08/12/1997	81.59	82.14	80.95	82.14
08/13/1997	81.26	83.85	80.49	82.29
08/14/1997	82.29	82.29	80.4	81.87
08/18/1997	79.88	80.49	79.27	79.73
08/19/1997	80.19	80.19	78.36	79.73
08/20/1997	81.13	84.46	80.55	84.3
08/21/1997	83.69	85.07	82.93	84.15
08/22/1997	83.85	84	80.19	83.24
08/25/1997	83.69	83.69	80.25	82.32
08/26/1997	82.29	82.57	79.27	80.86
08/27/1997	79.3	81.35	78.88	80.49
08/28/1997	81.35	81.35	78.57	79.24
08/29/1997	78.57	79.64	77.9	79.03
09/01/1997	79.64	80.68	78.66	79.03
09/02/1997	79.09	83.51	78.54	81.9
09/03/1997	83.54	83.54	78.54	81.35
09/04/1997	80.68	82.17	80.19	81.22
09/05/1997	81.26	81.62	78.72	79.88
09/08/1997	79.27	80.1	78.82	79.97
09/09/1997	79.97	80.19	77.35	77.75
09/10/1997	78.21	78.21	76.56	77.11
09/11/1997	76.8	77.44	76.5	77.29
09/12/1997	77.14	79.67	76.68	77.29
09/15/1997	78.51	78.6	76.86	78.36
09/16/1997	78.51	80.4	77.9	79.82
09/17/1997	80.34	80.89	78.45	79.55
09/18/1997	78.69	80.34	78.42	79.91
09/19/1997	80.4	81.65	78.97	80.19
09/22/1997	80.77	82.29	80.34	81.59
09/23/1997	81.96	83.39	81.93	82.75
09/24/1997	83.18	84.73	81.8	82.32
09/25/1997	85.13	85.34	84.49	84.67
09/26/1997	84.76	85.31	84.06	84.85
09/29/1997	84.85	85.07	83.02	85.07
09/30/1997	85.37	86.71	84.64	84.85
10/01/1997	84	86.13	83.85	85.19
10/02/1997	84	85.68	84	85.19
10/03/1997	85.83	86.38	85.46	85.98
10/06/1997	85.83	86.1	84.3	85.37
10/07/1997	85.52	86.83	85.52	86.68
10/08/1997	86.68	86.9	85.07	85.65
10/09/1997	84	84.76	80.25	82.32
10/10/1997	83.63	84.73	80.52	84.73
10/13/1997	85.43	86.56	84.98	86.56
10/14/1997	86.9	86.9	85.16	86.56
10/15/1997	85.4	85.86	82.38	85.31
10/16/1997	83.6	85.25	83.54	83.54
10/17/1997	83.3	85.07	82.78	84.73
10/20/1997	83.51	84.3	82.47	82.78
10/21/1997	82.63	83.24	81.87	83.24
10/22/1997	83.48	84.03	81.13	81.96
10/23/1997	79.3	80.37	76.35	79.27
10/24/1997	79.27	80.49	76.86	78.79
10/27/1997	76.25	78.66	74.76	76.83
10/28/1997	75.8	76.22	75.8	76.22
10/29/1997	81.56	84.73	79.58	83.45
10/30/1997	81.13	82.23	79.33	81.41
11/03/1997	79.3	83.54	78.97	83.27
11/04/1997	83.27	84.09	82.72	83.18
11/05/1997	84.46	85.37	84.43	84.76
11/06/1997	84.15	85.22	84.15	84.98
11/07/1997	82.96	83.39	80.89	82.63
11/12/1997	82.32	83.66	80.31	83.6
11/13/1997	82.87	84.49	82.87	83.72
11/14/1997	84.76	85.68	84.46	84.52
11/17/1997	85.95	87.35	85.8	86.38
11/18/1997	86.87	89.3	85.62	87.23
11/19/1997	86.38	88.12	86.38	87.78
11/20/1997	88.39	89.88	87.05	89.7
11/21/1997	90.4	91.77	89.94	90.68
11/24/1997	90.25	90.49	87.9	88.91
11/25/1997	89.06	90.65	88.94	90.31
11/26/1997	90.86	91.56	90.04	90.43
11/27/1997	91.44	91.47	90.77	91.01
11/28/1997	90.86	92.69	90.86	92.08
12/01/1997	92.69	95.68	92.69	94.88
12/02/1997	94.52	95.43	93.91	94.82
12/03/1997	94.82	96.65	94.55	95.77
12/04/1997	96.71	98.79	96.35	96.35
12/05/1997	94.98	96.96	94.37	95.16
12/08/1997	96.62	97.29	95.34	96.32
12/09/1997	95.46	98.73	95.46	97.6
12/10/1997	97.08	97.84	95.43	95.86
12/11/1997	93.82	95.07	93.48	93.48
12/12/1997	93.79	93.85	90.74	91.8
12/15/1997	91.93	92.96	89.79	91.13
12/16/1997	92.6	92.96	90.46	91.65
12/17/1997	91.77	92.14	89.98	91.41
12/18/1997	91.16	91.47	89.98	91.13
12/19/1997	91.16	91.77	90.52	90.92
12/22/1997	91.44	93.6	91.01	93.51
12/23/1997	93.05	96.62	93.05	96.44
12/24/1997	94.88	95.62	94.21	94.98
12/26/1997	95.01	95.43	94.09	94.27
12/29/1997	94.79	98.79	94.79	97.57
12/30/1997	98.48	99.58	97.6	98.76
12/31/1997	98.76	98.76	96.5	97.9

Menu

Create your free account now!

KER.PA: Kering S.A. Historical Data

1997 Historical Chart

Average

Low

High