tiprankstipranks
Trending News
More News >
Kering SA (FR:KER)
:KER
France Market

Kering SA (KER) Historical Prices

Compare
180 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 02, 2025
168.80
171.46
166.96
171.42
171.42
-0.55%
423,722
1.02
May 30, 2025
172.54
175.78
172.36
172.36
172.36
-0.65%
510,311
1.24
May 29, 2025
178.08
179.94
172.32
173.48
173.48
0.00%
314,693
0.76
May 28, 2025
175.76
175.76
173.46
173.48
173.48
-1.13%
335,198
0.82
May 27, 2025
174.66
176.80
172.82
175.46
175.46
+0.13%
240,037
0.59
May 26, 2025
176.62
176.72
173.22
175.24
175.24
+1.12%
141,283
0.34
May 23, 2025
176.14
178.22
167.36
173.30
173.30
-1.26%
403,585
0.98
May 22, 2025
176.30
178.66
173.04
175.52
175.52
-1.37%
286,854
0.70
May 21, 2025
180.10
182.42
177.18
177.96
177.96
-2.54%
402,769
0.98
May 20, 2025
176.80
182.72
173.06
182.60
182.60
+3.97%
365,750
0.89
May 19, 2025
177.32
178.52
173.14
175.62
175.62
-1.62%
202,562
0.49
May 16, 2025
175.70
179.12
175.54
178.52
178.52
+1.58%
385,539
0.92
May 15, 2025
183.50
184.00
175.74
175.74
175.74
-5.01%
399,274
0.94
May 14, 2025
190.90
191.24
183.38
185.00
185.00
-3.09%
348,402
0.81
May 13, 2025
189.84
193.44
189.28
190.90
190.90
+1.36%
283,860
0.66
May 12, 2025
183.26
192.00
183.26
188.34
188.34
+5.86%
472,859
1.09
May 09, 2025
177.18
180.20
177.00
177.92
177.92
+1.40%
210,249
0.48
May 08, 2025
172.50
177.32
170.18
175.46
175.46
+2.48%
249,866
0.57
May 07, 2025
176.00
176.70
171.10
171.22
171.22
-2.72%
291,624
0.66
May 06, 2025
176.22
176.84
172.00
176.00
176.00
-0.08%
194,024
0.44
May 05, 2025
181.28
182.14
175.88
176.14
176.14
-2.53%
208,763
0.47
May 02, 2025
180.96
184.72
179.78
184.72
180.72
+5.87%
431,176
0.97
Apr 30, 2025
178.14
181.42
175.20
178.34
174.48
+2.19%
282,779
0.63
Apr 29, 2025
179.14
180.72
176.84
178.38
174.52
+2.15%
210,500
0.47
Apr 28, 2025
174.76
180.18
174.76
178.50
174.63
+4.56%
273,108
0.60
Apr 25, 2025
176.48
178.82
172.24
174.50
170.72
+2.96%
280,094
0.61
Apr 24, 2025
163.40
173.24
162.80
173.24
169.49
+1.22%
553,990
1.21
Apr 23, 2025
172.80
181.80
172.80
174.94
171.15
+5.23%
499,428
1.10
Apr 22, 2025
166.96
170.20
161.86
169.92
166.24
+5.59%
274,861
0.61
Apr 17, 2025
163.86
166.86
163.12
164.48
160.92
+2.00%
257,071
0.57
Apr 16, 2025
160.08
164.82
159.54
164.82
161.25
+3.94%
281,182
0.61
Apr 15, 2025
165.68
169.10
162.08
162.08
158.57
-3.12%
364,191
0.79
Apr 14, 2025
173.26
173.60
169.10
171.00
167.30
+4.03%
391,932
0.85
Apr 11, 2025
164.00
169.36
161.78
168.02
164.38
+5.84%
351,939
0.76
Apr 10, 2025
175.98
176.24
162.26
162.26
158.75
+5.69%
676,209
1.49
Apr 09, 2025
157.42
164.00
155.56
156.92
153.52
-3.33%
535,729
1.19
Apr 08, 2025
168.48
170.10
160.32
165.92
162.33
+3.33%
618,693
1.40
Apr 07, 2025
156.42
177.00
149.78
164.12
160.57
-1.82%
887,253
2.05
Apr 04, 2025
177.00
180.58
166.12
170.86
167.16
-1.65%
689,265
1.62
Apr 03, 2025
185.90
188.94
177.32
177.58
173.73
-5.46%
840,586
2.01
Apr 02, 2025
191.00
193.80
190.64
192.00
187.84
+2.51%
328,099
0.78
Apr 01, 2025
193.22
193.96
190.12
191.44
187.29
+2.49%
400,559
0.96
Mar 31, 2025
196.68
197.60
190.30
190.92
186.79
-2.05%
534,057
1.30
Mar 28, 2025
199.90
202.50
199.10
199.24
194.93
+0.69%
404,979
0.99
Mar 27, 2025
201.00
204.85
200.55
202.25
197.87
+2.29%
341,283
0.84
Mar 26, 2025
201.75
204.65
199.52
202.10
197.72
+2.72%
412,233
1.03
Mar 25, 2025
201.95
205.20
200.10
201.10
196.75
+1.56%
451,975
1.14
Mar 24, 2025
207.00
208.10
198.90
202.40
198.02
+0.04%
563,947
1.43
Mar 21, 2025
208.20
209.95
202.15
206.80
202.32
+0.46%
708,142
1.83
Mar 20, 2025
214.45
215.35
210.40
210.40
205.84
+0.28%
423,183
1.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis