TipRanks
Go Ultimate55% OFF

Kering SA (1KER) Historical Prices

IT:1KER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026175.28180.16174.08180.00180.00+1.42%8800.74
Oct 30, 2026177.00178.78176.54177.48177.48+0.27%1,2561.05
Oct 29, 2026176.00179.56176.00177.00177.00+0.36%2,6842.30
Oct 28, 2026179.82179.82175.90176.36176.36-1.97%4,0453.62
Oct 27, 2026179.64180.00175.84179.90179.90+0.45%3,9803.67
Oct 26, 2026179.80182.24177.66179.10179.10-1.58%3,0172.50
Oct 23, 2026190.68191.86176.60181.98181.98-15.36%13,07212.87
Oct 22, 2026212.30215.00209.50215.00215.00-1.08%1,2011.18
Oct 21, 2026216.30217.70215.00217.35217.35+0.37%8640.85
Oct 20, 2026216.00218.95215.65216.55216.55+0.58%3670.36
Oct 19, 2026212.95215.50212.25215.30215.30-0.99%2940.29
Oct 16, 2026215.75217.15214.05217.45217.45+0.98%1,1161.09
Oct 15, 2026214.50217.35214.00215.35215.35+2.55%6040.59
Oct 14, 2026213.55214.20211.00213.70213.70+1.76%2900.28
Oct 13, 2026208.10210.00207.25210.00210.00-0.83%1,4521.42
Oct 12, 2026212.95214.90210.30211.75211.75+0.36%8280.81
Oct 09, 2026210.20211.40209.35211.00211.00+1.81%6930.68
Oct 08, 2026207.00207.90206.05207.25207.25-1.99%2400.23
Oct 07, 2026210.75213.70208.00211.45211.45-0.91%5100.50
Oct 06, 2026211.95214.00210.40213.40213.40+2.23%6750.66
Oct 05, 2026210.40210.40206.35208.75208.75-0.69%8780.85
Oct 02, 2026207.50214.55206.50210.20210.20-3.36%1,7901.76
Oct 01, 2026223.00223.00217.50217.50217.50-2.73%4650.46
Sep 30, 2026224.10226.00223.00223.60223.60+0.02%2160.21
Sep 29, 2026226.70228.65223.80223.55223.55-1.91%8860.86
Sep 28, 2026226.50227.50222.50227.90227.90+2.06%5010.47
Sep 25, 2026227.30228.20222.70223.30223.30-1.26%8910.82
Sep 24, 2026227.95228.70225.85226.15226.15-0.62%1410.13
Sep 23, 2026230.65230.65225.00227.55227.55-1.64%2850.26
Sep 22, 2026226.00235.35225.55231.35231.35+0.87%4580.42
Sep 21, 2026227.30229.30225.70229.35229.35-1.63%2,4862.34
Sep 18, 2026237.90238.60232.60233.15233.15-2.55%4350.41
Sep 17, 2026239.55243.20237.15239.25239.25+0.74%2650.25
Sep 16, 2026234.45239.65233.55237.50237.50+1.02%2780.26
Sep 15, 2026239.10239.10234.50235.10235.10-1.03%2,5192.34
Sep 14, 2026239.90241.35237.15237.55237.55-0.46%2270.21
Sep 11, 2026235.90242.15235.00238.65238.65+1.83%5320.49
Sep 10, 2026232.40235.60230.75234.35234.35+0.58%4610.42
Sep 09, 2026238.45241.45231.45233.00233.00-4.49%2,0171.81
Sep 08, 2026240.00251.65238.90243.95243.95+1.12%1,5251.37
Sep 07, 2026241.35242.65240.05241.25241.25-1.59%9730.88
Sep 04, 2026247.85247.85243.35245.15245.15+0.14%4990.45
Sep 03, 2026249.65249.65241.45244.80244.80-1.29%1,9241.76
Sep 02, 2026245.00249.55241.80248.00248.00+0.34%1,2651.18
Sep 01, 2026251.60252.20245.50247.15247.15-2.64%2,0171.91
Aug 31, 2026254.35254.65253.10253.85253.85-0.18%2010.19
Aug 28, 2026253.45257.35253.45254.30254.30+1.86%6330.60
Aug 27, 2026253.70253.70247.95249.65249.65-0.78%8180.77
Aug 26, 2026250.30253.20250.30251.60251.60+1.78%4280.40
Aug 25, 2026256.20256.20246.80247.20247.20-3.42%1,2041.12