Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kering S.A. logo
KER.PA
Kering S.A.
13:12:03
270.25 €
0.0000 (%0.00)
Previous Close: 276.55
Day Low₺268.75
Day High₺277
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KER.PA: Kering S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 262.6288
CLOSE 262.2038

Low

LOW 225.1

High

HIGH 320.5
DATEOPENHIGHLOWCLOSE
01/02/2026300.85306.2300.8304.6
01/05/2026306.45311.85299.8305
01/06/2026303.25317.85303.05315.55
01/07/2026314.95314.95296.55304.3
01/08/2026300310.2300309.8
01/09/2026312.1320.25311.95317.4
01/12/2026318320.5312.5314.25
01/13/2026312.7315.45308.05309.25
01/14/2026309.1319307.2311.25
01/15/2026315.55319.8298.3301.4
01/16/2026299.05301.55287.3288.7
01/19/2026279.5282.75275.45276.85
01/20/2026274274266.05269.65
01/21/2026273.7276.9271.8274.7
01/22/2026282.75284.05278.1280.05
01/23/2026277.4279.9274.4274.95
01/26/2026275276.4272.5272.5
01/27/2026277.95279.35272.05274.5
01/28/2026267.55270.3258.55266.2
01/29/2026268.75269.65261.25262.7
01/30/2026265.05265.8262.65264.15
02/02/2026263.35264.2258.55258.55
02/03/2026261.85262.6256.55258.55
02/04/2026259.85265.55258.85264.35
02/05/2026265266.2256.05259.5
02/06/2026255258.1245.15258.05
02/09/2026260.5266.4258.4259.7
02/10/2026297297.15276.3288
02/11/2026284.15287.7276.5279.7
02/12/2026283.5286.7277.9281.2
02/13/2026279.85286.75277.95284.35
02/16/2026285285.35270.85270.85
02/17/2026271276.25270.2272.9
02/18/2026273.55277.35271.2276.35
02/19/2026275276.15268.8275.5
02/20/2026280283.5274.55278
02/23/2026277.95290.4276.45286.5
02/24/2026285291.6284285.1
02/25/2026285287.85279.4287.8
02/26/2026289291.9284.25288.75
02/27/2026288.5296.8283285.9
03/02/2026274.95279.8268.1271.5
03/03/2026267.05267.75252.65254.25
03/04/2026257.8258.1251.7256.9
03/05/2026256.1263.85254.3257.95
03/06/2026260263.45254.1257.4
03/09/2026249.75254.85246.5254.75
03/10/2026263.45265.15257.8262.65
03/11/2026258.7262.15257.2259.7
03/12/2026256.7257.8250.95255.75
03/13/2026252255.05246.2248.7
03/16/2026250.5253.4246249.7
03/17/2026248249.35243.4247.6
03/18/2026249.9251.25240.6243.7
03/19/2026240.05240.7232.25232.6
03/20/2026236.05237.05231.5234.15
03/23/2026229.65250227.15245.2
03/24/2026247.6251.25245.55247.95
03/25/2026251255.35249.15252.05
03/26/2026250260.9249.8252.2
03/27/2026252.45252.5245.7248.3
03/30/2026248.05256.5246.35256.5
03/31/2026252.95259.15250.35256.6
04/01/2026265.05267.2259.9263.2
04/02/2026261.25266.8258.35265.25
04/07/2026266.3268.1255.8257.75
04/08/2026275280.75272.1277.25
04/09/2026275.15277.15269.8274.45
04/10/2026276.45282.05275.9276.45
04/13/2026266.15274.2265.45272.05
04/14/2026274.75282.1271.2280
04/15/2026266.6266.6250.1254
04/16/2026259.35259.35242.45246.2
04/17/2026246.4257.45245.65253.6
04/20/2026247.75251.75246.7248.2
04/21/2026245.35249242.65243.2
04/22/2026243.25244.15235.55238.1
04/23/2026237.7241.45233.05238.15
04/24/2026235.75242.2233.7240.05
04/27/2026239.4245.15238.2243.75
04/28/2026243.05244.8236.1236.1
04/29/2026234.95235.25229.55232.55
04/30/2026230.7234.1229.4232.65
05/04/2026229232.4225.6227.25
05/05/2026226.95230.05225.1227.9
05/06/2026231245.25230.2243.25
05/07/2026244.5254.55243.3246.8
05/08/2026244.5247.75243.1245.9
05/11/2026244.05245.15236.2238.5
05/12/2026240.9244.5237.05239.1
05/13/2026238.65240.6235.05240.6
05/14/2026241.55244.6238.2244.35
05/15/2026241.5242.8236.35236.85
05/18/2026232.3242229.9239.5
05/19/2026239244.3238.43241.25
05/20/2026239.95252.4238.15248.15
05/21/2026247.7249.05241.35244.6
05/22/2026250252240.4242
05/25/2026244.35248.75243.2247.3
05/26/2026244.65245.35239.75239.75
05/27/2026244253.5244250.4
05/28/2026247.25254.95246.4250.95
05/29/2026253.55258.15249.2255.35
06/01/2026254.75258.8247.2247.75
06/02/2026248.05254.4248.05254.4
06/03/2026252.4254.6244.05244.05
06/04/2026244.75254.8244.75249.05
06/05/2026251.05253.95246.6249.45
06/08/2026244.5253.1243.25249
06/09/2026249.5261.3248.5255.2
06/10/2026257.45258.1250.15256
06/11/2026252.2261.8249.75259.2
06/12/2026268276.25266.2268.35
06/15/2026280280.7260.95262.7
06/16/2026261.95267.25258.7265.35
06/17/2026265.2267.9261.15264.9
06/18/2026263.3277.1261.95276.55
06/19/2026275277268.75271.95