Paris - Delayed Quote
EUR
Kering SA (KER.PA)
177.46
+1.18
(+0.67%)
At close: October 30 at 5:37:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
177.56
178.86
176.28
177.46
177.46
519,750
Oct 29, 2026
178.18
179.90
176.28
176.28
176.28
415,124
Oct 28, 2026
179.00
179.00
175.78
176.60
176.60
463,034
Oct 27, 2026
178.54
180.24
175.76
179.50
179.50
543,146
Oct 26, 2026
179.80
182.28
177.56
179.56
179.56
498,568
Oct 23, 2026
190.00
192.58
176.46
178.12
178.12
1,376,618
Oct 22, 2026
213.70
215.10
209.25
213.50
213.50
463,075
Oct 21, 2026
216.30
217.75
214.95
216.25
216.25
221,906
Oct 20, 2026
215.95
218.85
214.75
216.40
216.40
275,450
Oct 19, 2026
212.45
215.85
211.80
214.95
214.95
246,424
Oct 16, 2026
216.95
217.50
213.75
216.95
216.95
280,950
Oct 15, 2026
214.80
218.30
213.80
215.85
215.85
412,364
Oct 14, 2026
211.00
214.65
210.60
213.15
213.15
268,338
Oct 13, 2026
208.30
214.70
206.95
210.00
210.00
388,677
Oct 12, 2026
212.00
215.35
209.75
213.10
213.10
247,240
Oct 9, 2026
208.00
211.40
207.35
211.40
211.40
270,512
Oct 8, 2026
210.35
210.75
205.95
206.55
206.55
286,580
Oct 7, 2026
211.60
214.00
207.65
212.00
212.00
331,131
Oct 6, 2026
212.30
214.95
209.00
213.50
213.50
305,871
Oct 5, 2026
211.00
211.50
206.25
209.25
209.25
219,098
Oct 2, 2026
205.00
215.00
203.20
210.30
210.30
678,048
Oct 1, 2026
222.00
222.40
217.30
217.30
217.30
347,389
Sep 30, 2026
223.90
226.05
222.75
223.40
223.40
276,428
Sep 29, 2026
227.60
228.65
223.40
223.55
223.55
315,677
Sep 28, 2026
226.75
228.20
222.40
228.20
228.20
270,120
Sep 25, 2026
227.05
228.70
222.35
223.35
223.35
372,882
Sep 24, 2026
227.75
229.00
225.60
225.75
225.75
289,683
Sep 23, 2026
230.90
233.15
224.90
227.30
227.30
272,541
Sep 22, 2026
229.00
235.60
225.65
232.00
232.00
415,674
Sep 21, 2026
228.80
229.50
225.45
228.65
228.65
373,926
Sep 18, 2026
238.30
239.25
232.10
233.00
233.00
855,478
Sep 17, 2026
239.25
243.50
237.05
239.60
239.60
282,801
Sep 16, 2026
235.20
240.05
233.45
238.00
238.00
352,483
Sep 15, 2026
236.60
239.25
234.10
234.35
234.35
211,833
Sep 14, 2026
237.30
241.45
235.90
238.00
238.00
227,239
Sep 11, 2026
235.50
242.75
235.10
238.60
238.60
290,231
Sep 10, 2026
232.35
235.95
230.25
234.15
234.15
338,509
Sep 9, 2026
240.05
241.75
231.00
232.25
232.25
405,559
Sep 8, 2026
240.35
251.90
238.60
244.40
244.40
343,452
Sep 7, 2026
242.70
242.80
239.90
241.40
241.40
198,841
Sep 4, 2026
245.25
247.70
243.00
245.20
245.20
254,090
Sep 3, 2026
247.30
248.90
241.40
244.60
244.60
366,837
Sep 2, 2026
245.95
249.90
241.65
249.65
249.65
310,440
Sep 1, 2026
252.90
253.40
245.30
247.20
247.20
319,469
Aug 31, 2026
253.25
255.40
252.50
254.05
254.05
370,419
Aug 28, 2026
252.40
257.50
252.20
254.20
254.20
270,683
Aug 27, 2026
250.80
252.70
247.75
250.55
250.55
559,981
Aug 26, 2026
247.85
253.40
247.85
252.75
252.75
306,043
Aug 25, 2026
256.15
256.15
246.40
247.20
247.20
222,960
Aug 24, 2026
254.90
257.20
254.20
255.75
255.75
151,141
Aug 21, 2026
250.60
254.30
249.60
254.30
254.30
159,288
Aug 20, 2026
259.00
261.00
250.60
250.60
250.60
256,203
Aug 19, 2026
255.70
261.00
254.35
260.05
260.05
209,211
Aug 18, 2026
255.50
257.55
252.05
255.70
255.70
282,950
Aug 17, 2026
266.45
266.60
255.60
257.10
257.10
362,323
Aug 14, 2026
270.95
271.77
264.45
268.55
268.55
261,490
Aug 13, 2026
273.60
276.90
270.60
270.60
270.60
213,806
Aug 12, 2026
281.95
281.95
270.80
272.75
272.75
316,160
Aug 11, 2026
283.55
289.05
282.95
283.50
283.50
200,086
Aug 10, 2026
286.20
290.40
282.40
283.40
283.40
237,529
Aug 7, 2026
287.50
292.80
286.35
286.65
286.65
243,415
Aug 6, 2026
286.40
293.50
286.25
289.75
289.75
256,851
Aug 5, 2026
279.10
285.20
273.65
284.30
284.30
344,393
Aug 4, 2026
285.55
285.85
277.80
279.30
279.30
284,703
Aug 3, 2026
283.70
292.20
283.65
288.40
288.40
305,312
Jul 31, 2026
288.15
292.40
283.85
284.20
284.20
353,608
Jul 30, 2026
290.05
292.00
283.45
290.65
290.65
515,730
Jul 29, 2026
275.00
292.85
271.80
292.85
292.85
1,125,585
Jul 28, 2026
245.00
250.75
244.40
250.50
250.50
317,814
Jul 27, 2026
246.00
249.50
242.85
242.85
242.85
306,797
Jul 24, 2026
237.10
242.30
236.20
242.30
242.30
271,100
Jul 23, 2026
248.70
248.95
237.50
238.80
238.80
391,340
Jul 22, 2026
249.95
251.35
245.10
250.75
250.75
194,829
Jul 21, 2026
251.80
255.20
250.10
250.95
250.95
187,210
Jul 20, 2026
250.35
257.85
250.35
253.45
253.45
275,314
Jul 17, 2026
252.30
255.50
247.00
252.30
252.30
246,409
Jul 16, 2026
250.00
255.50
248.50
255.40
255.40
252,684
Jul 15, 2026
251.35
256.15
248.35
253.15
253.15
338,467
Jul 14, 2026
246.30
248.70
242.20
244.25
244.25
209,339
Jul 13, 2026
247.75
251.10
246.50
250.35
250.35
209,458
Jul 10, 2026
246.35
249.25
244.50
248.50
248.50
186,538
Jul 9, 2026
243.60
246.55
242.35
245.80
245.80
201,696
Jul 8, 2026
250.40
251.25
238.75
239.65
239.65
346,089
Jul 7, 2026
252.00
258.40
251.65
252.20
252.20
212,380
Jul 6, 2026
249.45
253.30
245.55
249.70
249.70
248,119
Jul 3, 2026
251.10
251.35
244.10
248.45
248.45
155,979
Jul 2, 2026
245.80
253.75
245.80
252.55
252.55
271,855
Jul 1, 2026
249.40
249.65
240.75
245.75
245.75
292,529
Jun 30, 2026
258.90
261.05
244.55
247.30
247.30
486,846
Jun 29, 2026
266.65
270.25
264.00
265.65
265.65
219,208
Jun 26, 2026
266.00
270.45
264.30
267.05
267.05
235,802
Jun 25, 2026
267.75
272.95
264.50
267.90
267.90
276,029
Jun 24, 2026
260.10
268.70
257.30
265.35
265.35
373,722
Jun 23, 2026
263.25
267.25
262.80
262.80
262.80
240,712
Jun 22, 2026
271.10
273.40
265.50
266.10
266.10
414,926
Jun 19, 2026
275.00
277.00
268.75
271.95
271.95
636,099
Jun 18, 2026
263.30
277.10
261.95
276.55
276.55
485,447
Jun 17, 2026
265.20
267.90
261.15
264.90
264.90
220,870
Jun 16, 2026
261.95
267.25
258.70
265.35
265.35
217,643
Jun 15, 2026
280.00
280.70
260.95
262.70
262.70
403,015
Jun 12, 2026
268.00
276.25
266.20
268.35
268.35
462,393
Jun 11, 2026
252.20
261.80
249.75
259.20
259.20
474,888
Jun 10, 2026
257.45
258.10
250.15
256.00
256.00
296,807
Jun 9, 2026
249.50
261.30
248.50
255.20
255.20
349,089
Jun 8, 2026
244.50
253.10
243.25
249.00
249.00
285,394
Jun 5, 2026
251.05
253.95
246.60
249.45
249.45
220,710
Jun 4, 2026
244.75
254.80
244.75
249.05
249.05
227,049
Jun 3, 2026
252.40
254.60
244.05
244.05
244.05
264,877
Jun 2, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
248.05
254.40
248.05
254.40
254.40
291,032
Jun 1, 2026
254.75
258.80
247.20
247.75
245.00
318,313
May 29, 2026
253.55
258.15
249.20
255.35
252.52
426,469
May 28, 2026
247.25
254.80
246.40
250.95
248.16
213,838
May 27, 2026
244.00
253.50
244.00
250.40
247.62
492,150
May 26, 2026
244.65
245.35
239.75
239.75
237.09
223,406
May 25, 2026
244.35
248.75
243.20
247.30
244.56
194,173
May 22, 2026
250.00
252.00
240.40
242.00
239.31
218,604
May 21, 2026
247.70
249.05
241.35
244.60
241.88
182,278
May 20, 2026
239.95
252.35
238.15
248.15
245.40
237,405
May 19, 2026
239.00
244.30
238.43
241.25
238.57
165,612
May 18, 2026
232.30
242.00
229.95
239.50
236.84
252,535
May 15, 2026
241.50
242.80
236.35
236.85
234.22
206,537
May 14, 2026
241.55
244.60
238.20
244.35
241.64
156,755
May 13, 2026
238.65
240.60
235.05
240.60
237.93
169,906
May 12, 2026
240.90
244.50
237.05
239.10
236.45
237,605
May 11, 2026
244.05
245.15
236.20
238.50
235.85
300,658
May 8, 2026
244.50
247.75
243.10
245.90
243.17
185,108
May 7, 2026
244.50
254.55
243.30
246.80
244.06
403,712
May 6, 2026
231.00
245.25
230.20
243.25
240.55
403,293
May 5, 2026
226.95
230.05
225.10
227.90
225.37
298,559
May 4, 2026
229.00
232.40
225.60
227.25
224.73
422,204
Apr 30, 2026
230.70
234.10
229.40
232.65
230.07
299,419
Apr 29, 2026
234.95
235.25
229.55
232.55
229.97
224,672
Apr 28, 2026
243.05
244.80
236.10
236.10
233.48
206,799
Apr 27, 2026
239.40
245.15
238.20
243.75
241.04
225,245
Apr 24, 2026
235.75
242.20
233.70
240.05
237.39
232,759
Apr 23, 2026
237.70
241.45
233.05
238.15
235.51
241,351
Apr 22, 2026
243.25
244.15
235.55
238.10
235.46
283,563
Apr 21, 2026
245.35
249.00
242.65
243.20
240.50
259,602
Apr 20, 2026
247.75
251.75
246.70
248.20
245.45
273,566
Apr 17, 2026
246.40
257.45
245.65
253.60
250.79
429,576
Apr 16, 2026
259.35
259.35
242.45
246.20
243.47
737,976
Apr 15, 2026
266.60
266.60
250.10
254.00
251.18
747,311
Apr 14, 2026
274.75
282.10
271.20
280.00
276.89
281,770
Apr 13, 2026
266.15
274.20
265.45
272.05
269.03
298,071
Apr 10, 2026
276.45
282.05
275.90
276.45
273.38
243,179
Apr 9, 2026
275.15
277.15
269.80
274.45
271.40
292,401
Apr 8, 2026
275.00
280.75
272.10
277.25
274.17
445,682
Apr 7, 2026
266.30
268.10
255.80
257.75
254.89
264,080
Apr 2, 2026
261.25
266.80
258.35
265.25
262.31
201,440
Apr 1, 2026
265.05
267.20
259.90
263.20
260.28
309,006
Mar 31, 2026
252.95
259.15
250.35
256.60
253.75
237,822
Mar 30, 2026
248.05
256.50
246.35
256.50
253.65
220,666
Mar 27, 2026
252.45
252.50
245.70
248.30
245.54
246,502
Mar 26, 2026
250.00
260.90
249.80
252.20
249.40
289,393
Mar 25, 2026
251.00
255.35
249.15
252.05
249.25
278,975
Mar 24, 2026
247.60
251.25
245.55
247.95
245.20
277,307
Mar 23, 2026
229.65
250.00
227.15
245.20
242.48
343,547
Mar 20, 2026
236.05
237.05
231.50
234.15
231.55
629,161
Mar 19, 2026
240.05
240.70
232.25
232.60
230.02
340,433
Mar 18, 2026
249.90
251.25
240.60
243.70
240.99
211,011
Mar 17, 2026
248.00
249.35
243.40
247.60
244.85
226,590
Mar 16, 2026
250.50
253.40
246.00
249.70
246.93
151,772
Mar 13, 2026
252.00
255.05
246.20
248.70
245.94
261,385
Mar 12, 2026
256.70
257.80
250.95
255.75
252.91
258,651
Mar 11, 2026
258.70
262.15
257.20
259.70
256.82
186,448
Mar 10, 2026
263.45
265.15
257.80
262.65
259.73
251,760
Mar 9, 2026
249.75
254.85
246.50
254.75
251.92
206,180
Mar 6, 2026
260.00
263.45
254.10
257.40
254.54
221,036
Mar 5, 2026
256.10
263.85
254.30
257.95
255.09
252,704
Mar 4, 2026
257.80
258.10
251.70
256.90
254.05
260,087
Mar 3, 2026
267.05
267.75
252.65
254.25
251.43
361,797
Mar 2, 2026
274.95
279.80
268.10
271.50
268.49
299,425
Feb 27, 2026
288.50
296.80
283.00
285.90
282.73
341,537
Feb 26, 2026
289.00
291.90
284.25
288.75
285.54
167,382
Feb 25, 2026
285.00
287.85
279.40
287.80
284.61
217,281
Feb 24, 2026
285.00
291.60
284.00
285.10
281.94
208,779
Feb 23, 2026
277.95
290.40
276.45
286.50
283.32
298,322
Feb 20, 2026
280.00
283.50
274.55
278.00
274.91
332,593
Feb 19, 2026
275.00
276.15
268.80
275.50
272.44
253,437
Feb 18, 2026
273.55
277.35
271.20
276.35
273.28
204,043
Feb 17, 2026
271.00
276.25
270.20
272.90
269.87
161,506
Feb 16, 2026
285.00
285.35
270.85
270.85
267.84
215,283
Feb 13, 2026
279.85
286.75
277.95
284.35
281.19
249,007
Feb 12, 2026
283.50
286.70
277.90
281.20
278.08
258,545
Feb 11, 2026
284.15
287.70
276.50
279.70
276.60
274,070
Feb 10, 2026
297.00
297.15
276.30
288.00
284.80
770,310
Feb 9, 2026
260.50
266.40
258.40
259.70
256.82
289,641
Feb 6, 2026
255.00
258.10
245.15
258.05
255.19
426,114
Feb 5, 2026
265.00
266.20
256.05
259.50
256.62
368,683
Feb 4, 2026
259.85
265.55
258.85
264.35
261.42
275,763
Feb 3, 2026
261.85
262.60
256.55
258.55
255.68
251,043
Feb 2, 2026
263.35
264.20
258.55
258.55
255.68
244,972
Jan 30, 2026
265.05
265.80
262.65
264.15
261.22
183,544
Jan 29, 2026
268.75
269.65
261.25
262.70
259.78
277,683
Jan 28, 2026
267.55
270.30
258.55
266.20
263.25
371,966
Jan 27, 2026
277.95
279.35
272.05
274.50
271.45
237,774
Jan 26, 2026
275.00
276.40
272.50
272.50
269.48
161,296
Jan 23, 2026
277.40
279.90
274.40
274.95
271.90
181,772
Jan 22, 2026
282.75
284.05
278.10
280.05
276.94
226,653
Jan 21, 2026
273.70
276.90
271.80
274.70
271.65
177,571
Jan 20, 2026
274.00
274.00
266.05
269.65
266.66
326,197
Jan 19, 2026
279.50
282.75
275.45
276.85
273.78
344,406
Jan 16, 2026
299.05
301.55
287.30
288.70
285.50
333,465
Jan 15, 2026
315.55
319.80
298.30
301.40
298.05
353,718
Jan 14, 2026
309.10
319.00
307.20
311.25
307.80
199,222
Jan 13, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
312.70
315.45
308.05
309.25
305.82
132,055
Jan 12, 2026
318.00
320.50
312.50
314.25
309.53
117,540
Jan 9, 2026
312.10
320.25
311.95
317.40
312.63
264,068
Jan 8, 2026
300.00
310.20
300.00
309.80
305.14
158,379
Jan 7, 2026
314.95
314.95
296.55
304.30
299.73
366,288
Jan 6, 2026
303.25
317.85
303.05
315.55
310.81
184,229
Jan 5, 2026
306.45
311.85
299.80
305.00
300.41
237,945
Jan 2, 2026
300.85
306.20
300.80
304.60
300.02
140,165
Dec 31, 2025
298.70
302.25
298.70
301.00
296.47
61,824
Dec 30, 2025
298.55
303.40
297.55
300.50
295.98
137,478
Dec 29, 2025
303.25
304.25
298.75
299.00
294.51
120,906
Dec 24, 2025
297.65
303.60
296.60
303.60
299.04
41,102
Dec 23, 2025
303.90
304.20
299.40
299.45
294.95
152,951
Dec 22, 2025
301.00
307.05
300.95
305.15
300.56
148,585
Dec 19, 2025
308.30
310.40
299.45
302.55
298.00
520,990
Dec 18, 2025
311.25
313.65
305.30
310.30
305.64
300,235
Dec 17, 2025
306.35
315.75
305.75
313.00
308.29
274,078
Dec 16, 2025
300.45
309.90
299.65
309.90
305.24
293,577
Dec 15, 2025
296.30
307.90
296.30
304.05
299.48
315,115
Dec 12, 2025
293.40
299.00
292.90
296.20
291.75
213,413
Dec 11, 2025
290.00
293.10
285.50
291.85
287.46
236,965
Dec 10, 2025
287.50
291.90
283.50
288.80
284.46
205,975
Dec 9, 2025
291.50
292.20
283.45
286.50
282.19
254,221
Dec 8, 2025
294.30
295.70
291.05
291.90
287.51
116,147
Dec 5, 2025
293.25
299.15
291.95
295.50
291.06
145,449
Dec 4, 2025
296.00
296.05
290.70
295.35
290.91
217,700
Dec 3, 2025
290.65
294.05
285.70
293.90
289.48
180,645
Dec 2, 2025
299.20
301.40
294.50
294.50
290.07
152,138
Dec 1, 2025
291.00
299.50
289.95
299.50
295.00
231,504
Nov 28, 2025
296.80
298.75
292.80
292.80
288.40
190,307
Nov 27, 2025
298.90
299.55
294.85
296.20
291.75
115,442
Nov 26, 2025
301.05
303.00
296.80
298.85
294.36
198,482
Nov 25, 2025
297.70
300.05
293.40
298.35
293.86
162,567
Nov 24, 2025
299.05
299.85
294.00
295.65
291.21
412,760
Nov 21, 2025
289.45
301.35
287.00
296.20
291.75
432,119
Nov 20, 2025
300.00
303.30
292.85
294.60
290.17
304,444
Nov 19, 2025
306.60
307.45
296.75
296.75
292.29
398,457
Nov 18, 2025
310.00
310.80
305.85
309.80
305.14
312,027
Nov 17, 2025
316.60
319.70
312.65
313.45
308.74
171,534
Nov 14, 2025
321.00
322.15
313.45
320.60
315.78
264,316
Nov 13, 2025
316.90
325.55
316.90
321.35
316.52
277,604
Nov 12, 2025
318.90
320.90
314.15
314.15
309.43
233,823
Nov 11, 2025
311.00
317.65
310.45
316.65
311.89
201,624
Nov 10, 2025
307.20
311.25
304.90
310.45
305.78
228,185
Nov 7, 2025
292.10
300.15
291.40
299.90
295.39
289,804
Nov 6, 2025
302.95
303.10
290.20
291.40
287.02
301,655
Nov 5, 2025
294.50
305.75
293.80
302.85
298.30
216,440
Nov 4, 2025
300.60
303.45
295.00
302.70
298.15
260,695
Nov 3, 2025
307.30
309.15
304.00
304.60
300.02
231,321
Oct 31, 2025
309.60
312.00
303.45
306.80
302.19
350,244
Oct 30, 2025
320.50
320.80
311.60
313.05
308.34
372,033
