Kering SA (KER.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 287.50 | 292.80 | 286.35 | 286.65 | -1.07% | 243,415 |
| 2026-08-06 | 286.40 | 293.50 | 286.25 | 289.75 | +1.92% | 256,851 |
| 2026-08-05 | 279.10 | 285.20 | 273.65 | 284.30 | +1.79% | 344,393 |
| 2026-08-04 | 285.55 | 285.85 | 277.80 | 279.30 | -3.16% | 284,703 |
| 2026-08-03 | 283.70 | 292.20 | 283.65 | 288.40 | +1.48% | 305,312 |
| 2026-07-31 | 288.15 | 292.40 | 283.85 | 284.20 | -2.22% | 353,608 |
| 2026-07-30 | 290.05 | 292.00 | 283.45 | 290.65 | -0.75% | 515,730 |
| 2026-07-29 | 275.00 | 292.85 | 271.80 | 292.85 | +16.91% | 1,125,585 |
| 2026-07-28 | 245.00 | 250.75 | 244.40 | 250.50 | +3.15% | 317,814 |
| 2026-07-27 | 246.00 | 249.50 | 242.85 | 242.85 | +0.23% | 306,797 |
| 2026-07-24 | 237.10 | 242.30 | 236.20 | 242.30 | +1.47% | 271,100 |
| 2026-07-23 | 248.70 | 248.95 | 237.50 | 238.80 | -4.77% | 391,340 |
| 2026-07-22 | 249.95 | 251.35 | 245.10 | 250.75 | -0.08% | 194,829 |
| 2026-07-21 | 251.80 | 255.20 | 250.10 | 250.95 | -0.99% | 187,210 |
| 2026-07-20 | 250.35 | 257.85 | 250.35 | 253.45 | +0.46% | 275,314 |
| 2026-07-17 | 252.30 | 255.50 | 247.00 | 252.30 | -1.21% | 246,409 |
| 2026-07-16 | 250.00 | 255.50 | 248.50 | 255.40 | +0.89% | 252,684 |
| 2026-07-15 | 251.35 | 256.15 | 248.35 | 253.15 | +3.64% | 338,467 |
| 2026-07-14 | 246.30 | 248.70 | 242.20 | 244.25 | -2.44% | 209,339 |
| 2026-07-13 | 247.75 | 251.10 | 246.50 | 250.35 | +0.74% | 209,458 |
| 2026-07-10 | 246.35 | 249.25 | 244.50 | 248.50 | +1.10% | 186,538 |
| 2026-07-09 | 243.60 | 246.55 | 242.35 | 245.80 | +2.57% | 201,696 |
| 2026-07-08 | 250.40 | 251.25 | 238.75 | 239.65 | -4.98% | 346,089 |
| 2026-07-07 | 252.00 | 258.40 | 251.65 | 252.20 | +1.00% | 212,380 |
| 2026-07-06 | 249.45 | 253.30 | 245.55 | 249.70 | +0.50% | 248,119 |
| 2026-07-03 | 251.10 | 251.35 | 244.10 | 248.45 | -1.62% | 155,979 |
| 2026-07-02 | 245.80 | 253.75 | 245.80 | 252.55 | +2.77% | 271,855 |
| 2026-07-01 | 249.40 | 249.65 | 240.75 | 245.75 | -0.63% | 292,529 |
| 2026-06-30 | 258.90 | 261.05 | 244.55 | 247.30 | -6.91% | 486,846 |
| 2026-06-29 | 266.65 | 270.25 | 264.00 | 265.65 | -0.52% | 219,208 |
| 2026-06-26 | 266.00 | 270.45 | 264.30 | 267.05 | -0.32% | 235,802 |
| 2026-06-25 | 267.75 | 272.95 | 264.50 | 267.90 | +0.96% | 276,029 |
| 2026-06-24 | 260.10 | 268.70 | 257.30 | 265.35 | +0.97% | 373,722 |
| 2026-06-23 | 263.25 | 267.25 | 262.80 | 262.80 | -1.24% | 240,712 |
| 2026-06-22 | 271.10 | 273.40 | 265.50 | 266.10 | -2.15% | 414,926 |
| 2026-06-19 | 275.00 | 277.00 | 268.75 | 271.95 | -1.66% | 636,099 |
| 2026-06-18 | 263.30 | 277.10 | 261.95 | 276.55 | +4.40% | 485,447 |
| 2026-06-17 | 265.20 | 267.90 | 261.15 | 264.90 | -0.17% | 220,870 |
| 2026-06-16 | 261.95 | 267.25 | 258.70 | 265.35 | +1.01% | 217,643 |
| 2026-06-15 | 280.00 | 280.70 | 260.95 | 262.70 | -2.11% | 403,015 |
| 2026-06-12 | 268.00 | 276.25 | 266.20 | 268.35 | +3.53% | 462,393 |
| 2026-06-11 | 252.20 | 261.80 | 249.75 | 259.20 | +1.25% | 474,888 |
| 2026-06-10 | 257.45 | 258.10 | 250.15 | 256.00 | +0.31% | 296,807 |
| 2026-06-09 | 249.50 | 261.30 | 248.50 | 255.20 | +2.49% | 349,089 |
| 2026-06-08 | 244.50 | 253.10 | 243.25 | 249.00 | -0.18% | 285,394 |
| 2026-06-05 | 251.05 | 253.95 | 246.60 | 249.45 | +0.16% | 220,710 |
| 2026-06-04 | 244.75 | 254.80 | 244.75 | 249.05 | +2.05% | 227,049 |
| 2026-06-03 | 252.40 | 254.60 | 244.05 | 244.05 | -4.07% | 264,877 |
| 2026-06-02 | 248.05 | 254.40 | 248.05 | 254.40 | +2.68% | 291,032 |
| 2026-06-01 | 254.75 | 258.80 | 247.20 | 247.75 | -2.98% | 318,313 |
| 2026-05-29 | 253.55 | 258.15 | 249.20 | 255.35 | +1.75% | 426,469 |
| 2026-05-28 | 247.25 | 254.95 | 246.40 | 250.95 | +0.22% | 213,838 |
| 2026-05-27 | 244.00 | 253.50 | 244.00 | 250.40 | +4.44% | 492,150 |
| 2026-05-26 | 244.65 | 245.35 | 239.75 | 239.75 | -3.05% | 223,406 |
| 2026-05-25 | 244.35 | 248.75 | 243.20 | 247.30 | +2.19% | 194,173 |
| 2026-05-22 | 250.00 | 252.00 | 240.40 | 242.00 | -1.06% | 218,604 |
| 2026-05-21 | 247.70 | 249.05 | 241.35 | 244.60 | -1.43% | 182,278 |
| 2026-05-20 | 239.95 | 252.40 | 238.15 | 248.15 | +2.86% | 237,405 |
| 2026-05-19 | 239.00 | 244.30 | 238.43 | 241.25 | +0.73% | 165,612 |
| 2026-05-18 | 232.30 | 242.00 | 229.90 | 239.50 | +1.12% | 252,535 |
| 2026-05-15 | 241.50 | 242.80 | 236.35 | 236.85 | -3.07% | 206,537 |
| 2026-05-14 | 241.55 | 244.60 | 238.20 | 244.35 | +1.56% | 156,755 |
| 2026-05-13 | 238.65 | 240.60 | 235.05 | 240.60 | +0.63% | 169,906 |
| 2026-05-12 | 240.90 | 244.50 | 237.05 | 239.10 | +0.25% | 237,605 |
| 2026-05-11 | 244.05 | 245.15 | 236.20 | 238.50 | -3.01% | 300,658 |
| 2026-05-08 | 244.50 | 247.75 | 243.10 | 245.90 | -0.36% | 185,108 |
| 2026-05-07 | 244.50 | 254.55 | 243.30 | 246.80 | +1.46% | 403,712 |
| 2026-05-06 | 231.00 | 245.25 | 230.20 | 243.25 | +6.74% | 403,293 |
| 2026-05-05 | 226.95 | 230.05 | 225.10 | 227.90 | +0.29% | 298,559 |
| 2026-05-04 | 229.00 | 232.40 | 225.60 | 227.25 | -2.32% | 422,204 |
| 2026-04-30 | 230.70 | 234.10 | 229.40 | 232.65 | +0.04% | 299,419 |
| 2026-04-29 | 234.95 | 235.25 | 229.55 | 232.55 | -1.50% | 224,672 |
| 2026-04-28 | 243.05 | 244.80 | 236.10 | 236.10 | -3.14% | 206,799 |
| 2026-04-27 | 239.40 | 245.15 | 238.20 | 243.75 | +1.54% | 225,245 |
| 2026-04-24 | 235.75 | 242.20 | 233.70 | 240.05 | +0.80% | 232,759 |
| 2026-04-23 | 237.70 | 241.45 | 233.05 | 238.15 | +0.02% | 241,351 |
| 2026-04-22 | 243.25 | 244.15 | 235.55 | 238.10 | -2.10% | 283,563 |
| 2026-04-21 | 245.35 | 249.00 | 242.65 | 243.20 | -2.01% | 259,602 |
| 2026-04-20 | 247.75 | 251.75 | 246.70 | 248.20 | -2.13% | 273,566 |
| 2026-04-17 | 246.40 | 257.45 | 245.65 | 253.60 | +3.01% | 429,576 |
| 2026-04-16 | 259.35 | 259.35 | 242.45 | 246.20 | -3.07% | 737,976 |
| 2026-04-15 | 266.60 | 266.60 | 250.10 | 254.00 | -9.29% | 747,311 |
| 2026-04-14 | 274.75 | 282.10 | 271.20 | 280.00 | +2.92% | 281,770 |
| 2026-04-13 | 266.15 | 274.20 | 265.45 | 272.05 | -1.59% | 298,071 |
| 2026-04-10 | 276.45 | 282.05 | 275.90 | 276.45 | +0.73% | 243,179 |
| 2026-04-09 | 275.15 | 277.15 | 269.80 | 274.45 | -1.01% | 292,401 |
| 2026-04-08 | 275.00 | 280.75 | 272.10 | 277.25 | +7.57% | 445,682 |
| 2026-04-07 | 266.30 | 268.10 | 255.80 | 257.75 | -2.83% | 264,080 |
| 2026-04-02 | 261.25 | 266.80 | 258.35 | 265.25 | +0.78% | 201,440 |
| 2026-04-01 | 265.05 | 267.20 | 259.90 | 263.20 | +2.57% | 309,006 |
| 2026-03-31 | 252.95 | 259.15 | 250.35 | 256.60 | +0.04% | 237,822 |
| 2026-03-30 | 248.05 | 256.50 | 246.35 | 256.50 | +3.30% | 220,666 |
| 2026-03-27 | 252.45 | 252.50 | 245.70 | 248.30 | -1.55% | 246,502 |
| 2026-03-26 | 250.00 | 260.90 | 249.80 | 252.20 | +0.06% | 289,393 |
| 2026-03-25 | 251.00 | 255.35 | 249.15 | 252.05 | +1.65% | 278,975 |
| 2026-03-24 | 247.60 | 251.25 | 245.55 | 247.95 | +1.12% | 277,307 |
| 2026-03-23 | 229.65 | 250.00 | 227.15 | 245.20 | +4.72% | 343,547 |
| 2026-03-20 | 236.05 | 237.05 | 231.50 | 234.15 | +0.67% | 629,161 |
| 2026-03-19 | 240.05 | 240.70 | 232.25 | 232.60 | -4.55% | 340,433 |
| 2026-03-18 | 249.90 | 251.25 | 240.60 | 243.70 | -1.58% | 211,011 |
| 2026-03-17 | 248.00 | 249.35 | 243.40 | 247.60 | -0.84% | 226,590 |
| 2026-03-16 | 250.50 | 253.40 | 246.00 | 249.70 | +0.40% | 151,772 |
| 2026-03-13 | 252.00 | 255.05 | 246.20 | 248.70 | -2.76% | 261,385 |
| 2026-03-12 | 256.70 | 257.80 | 250.95 | 255.75 | -1.52% | 258,651 |
| 2026-03-11 | 258.70 | 262.15 | 257.20 | 259.70 | -1.12% | 186,448 |
| 2026-03-10 | 263.45 | 265.15 | 257.80 | 262.65 | +3.10% | 251,760 |
| 2026-03-09 | 249.75 | 254.85 | 246.50 | 254.75 | -1.03% | 206,180 |
| 2026-03-06 | 260.00 | 263.45 | 254.10 | 257.40 | -0.21% | 221,036 |
| 2026-03-05 | 256.10 | 263.85 | 254.30 | 257.95 | +0.41% | 252,704 |
| 2026-03-04 | 257.80 | 258.10 | 251.70 | 256.90 | +1.04% | 260,087 |
| 2026-03-03 | 267.05 | 267.75 | 252.65 | 254.25 | -6.35% | 361,797 |
| 2026-03-02 | 274.95 | 279.80 | 268.10 | 271.50 | -5.04% | 299,425 |
| 2026-02-27 | 288.50 | 296.80 | 283.00 | 285.90 | -0.99% | 341,537 |
| 2026-02-26 | 289.00 | 291.90 | 284.25 | 288.75 | +0.33% | 167,382 |
| 2026-02-25 | 285.00 | 287.85 | 279.40 | 287.80 | +0.95% | 217,281 |
| 2026-02-24 | 285.00 | 291.60 | 284.00 | 285.10 | -0.49% | 208,779 |
| 2026-02-23 | 277.95 | 290.40 | 276.45 | 286.50 | +3.06% | 298,322 |
| 2026-02-20 | 280.00 | 283.50 | 274.55 | 278.00 | +0.91% | 332,593 |
| 2026-02-19 | 275.00 | 276.15 | 268.80 | 275.50 | -0.31% | 253,437 |
| 2026-02-18 | 273.55 | 277.35 | 271.20 | 276.35 | +1.26% | 204,043 |
| 2026-02-17 | 271.00 | 276.25 | 270.20 | 272.90 | +0.76% | 161,506 |
| 2026-02-16 | 285.00 | 285.35 | 270.85 | 270.85 | -4.75% | 215,283 |
| 2026-02-13 | 279.85 | 286.75 | 277.95 | 284.35 | +1.12% | 249,007 |
| 2026-02-12 | 283.50 | 286.70 | 277.90 | 281.20 | +0.54% | 258,545 |
| 2026-02-11 | 284.15 | 287.70 | 276.50 | 279.70 | -2.88% | 274,070 |
| 2026-02-10 | 297.00 | 297.15 | 276.30 | 288.00 | +10.90% | 770,310 |
| 2026-02-09 | 260.50 | 266.40 | 258.40 | 259.70 | +0.64% | 289,641 |
| 2026-02-06 | 255.00 | 258.10 | 245.15 | 258.05 | -0.56% | 426,114 |
| 2026-02-05 | 265.00 | 266.20 | 256.05 | 259.50 | -1.83% | 368,683 |
| 2026-02-04 | 259.85 | 265.55 | 258.85 | 264.35 | +2.24% | 275,763 |
| 2026-02-03 | 261.85 | 262.60 | 256.55 | 258.55 | +0.00% | 251,043 |
| 2026-02-02 | 263.35 | 264.20 | 258.55 | 258.55 | -2.12% | 244,972 |
| 2026-01-30 | 265.05 | 265.80 | 262.65 | 264.15 | +0.55% | 183,544 |
| 2026-01-29 | 268.75 | 269.65 | 261.25 | 262.70 | -1.31% | 277,683 |
| 2026-01-28 | 267.55 | 270.30 | 258.55 | 266.20 | -3.02% | 371,966 |
| 2026-01-27 | 277.95 | 279.35 | 272.05 | 274.50 | +0.73% | 237,774 |
| 2026-01-26 | 275.00 | 276.40 | 272.50 | 272.50 | -0.89% | 161,296 |
| 2026-01-23 | 277.40 | 279.90 | 274.40 | 274.95 | -1.82% | 181,772 |
| 2026-01-22 | 282.75 | 284.05 | 278.10 | 280.05 | +1.95% | 226,653 |
| 2026-01-21 | 273.70 | 276.90 | 271.80 | 274.70 | +1.87% | 177,571 |
| 2026-01-20 | 274.00 | 274.00 | 266.05 | 269.65 | -2.60% | 326,197 |
| 2026-01-19 | 279.50 | 282.75 | 275.45 | 276.85 | -4.10% | 344,406 |
| 2026-01-16 | 299.05 | 301.55 | 287.30 | 288.70 | -4.21% | 333,465 |
| 2026-01-15 | 315.55 | 319.80 | 298.30 | 301.40 | -3.16% | 353,718 |
| 2026-01-14 | 309.10 | 319.00 | 307.20 | 311.25 | +0.65% | 199,222 |
| 2026-01-13 | 312.70 | 315.45 | 308.05 | 309.25 | -1.59% | 132,055 |
| 2026-01-12 | 318.00 | 320.50 | 312.50 | 314.25 | -0.99% | 117,540 |
| 2026-01-09 | 312.10 | 320.25 | 311.95 | 317.40 | +2.45% | 264,068 |
| 2026-01-08 | 300.00 | 310.20 | 300.00 | 309.80 | +1.81% | 158,379 |
| 2026-01-07 | 314.95 | 314.95 | 296.55 | 304.30 | -3.57% | 366,288 |
| 2026-01-06 | 303.25 | 317.85 | 303.05 | 315.55 | +3.46% | 184,229 |
| 2026-01-05 | 306.45 | 311.85 | 299.80 | 305.00 | +0.13% | 237,945 |
| 2026-01-02 | 300.85 | 306.20 | 300.80 | 304.60 | +1.20% | 140,165 |
| 2025-12-31 | 298.70 | 302.25 | 298.70 | 301.00 | +0.17% | 61,824 |
| 2025-12-30 | 298.55 | 303.40 | 297.55 | 300.50 | +0.50% | 137,478 |
| 2025-12-29 | 303.25 | 304.25 | 298.75 | 299.00 | -1.52% | 120,906 |
| 2025-12-24 | 297.65 | 303.60 | 296.60 | 303.60 | +1.39% | 41,102 |
| 2025-12-23 | 303.90 | 304.20 | 299.40 | 299.45 | -1.87% | 152,951 |
| 2025-12-22 | 301.00 | 307.05 | 300.95 | 305.15 | +0.86% | 148,585 |
| 2025-12-19 | 308.30 | 310.40 | 299.45 | 302.55 | -2.50% | 520,990 |
| 2025-12-18 | 311.25 | 313.65 | 305.30 | 310.30 | -0.86% | 300,235 |
| 2025-12-17 | 306.35 | 315.75 | 305.75 | 313.00 | +1.00% | 274,078 |
| 2025-12-16 | 300.45 | 309.90 | 299.65 | 309.90 | +1.92% | 293,577 |
| 2025-12-15 | 296.30 | 307.90 | 296.30 | 304.05 | +2.65% | 315,115 |
| 2025-12-12 | 293.40 | 299.00 | 292.90 | 296.20 | +1.49% | 213,413 |
| 2025-12-11 | 290.00 | 293.10 | 285.50 | 291.85 | +1.06% | 236,965 |
| 2025-12-10 | 287.50 | 291.90 | 283.50 | 288.80 | +0.80% | 205,975 |
| 2025-12-09 | 291.50 | 292.20 | 283.45 | 286.50 | -1.85% | 254,221 |
| 2025-12-08 | 294.30 | 295.70 | 291.05 | 291.90 | -1.22% | 116,147 |
| 2025-12-05 | 293.25 | 299.15 | 291.95 | 295.50 | +0.05% | 145,449 |
| 2025-12-04 | 296.00 | 296.05 | 290.70 | 295.35 | +0.49% | 217,700 |
| 2025-12-03 | 290.65 | 294.05 | 285.70 | 293.90 | -0.20% | 180,645 |
| 2025-12-02 | 299.20 | 301.40 | 294.50 | 294.50 | -1.67% | 152,138 |
| 2025-12-01 | 291.00 | 299.50 | 289.95 | 299.50 | +2.29% | 231,504 |
| 2025-11-28 | 296.80 | 298.75 | 292.80 | 292.80 | -1.15% | 190,307 |
| 2025-11-27 | 298.90 | 299.55 | 294.85 | 296.20 | -0.89% | 115,442 |
| 2025-11-26 | 301.05 | 303.00 | 296.80 | 298.85 | +0.17% | 198,482 |
| 2025-11-25 | 297.70 | 300.05 | 293.40 | 298.35 | +0.91% | 162,567 |
| 2025-11-24 | 299.05 | 299.85 | 294.00 | 295.65 | -0.19% | 412,760 |
| 2025-11-21 | 289.45 | 301.35 | 287.00 | 296.20 | +0.54% | 432,119 |
| 2025-11-20 | 300.00 | 303.30 | 292.85 | 294.60 | -0.72% | 304,444 |
| 2025-11-19 | 306.60 | 307.45 | 296.75 | 296.75 | -4.21% | 398,457 |
| 2025-11-18 | 310.00 | 310.80 | 305.85 | 309.80 | -1.16% | 312,027 |
| 2025-11-17 | 316.60 | 319.70 | 312.65 | 313.45 | -2.23% | 171,534 |
| 2025-11-14 | 321.00 | 322.15 | 313.45 | 320.60 | -0.23% | 264,316 |
| 2025-11-13 | 316.90 | 325.55 | 316.90 | 321.35 | +2.29% | 277,604 |
| 2025-11-12 | 318.90 | 320.90 | 314.15 | 314.15 | -0.79% | 233,823 |
| 2025-11-11 | 311.00 | 317.65 | 310.45 | 316.65 | +2.00% | 201,624 |
| 2025-11-10 | 307.20 | 311.25 | 304.90 | 310.45 | +3.52% | 228,185 |
| 2025-11-07 | 292.10 | 300.15 | 291.40 | 299.90 | +2.92% | 289,804 |
| 2025-11-06 | 302.95 | 303.10 | 290.20 | 291.40 | -3.78% | 301,655 |
| 2025-11-05 | 294.50 | 305.75 | 293.80 | 302.85 | +0.05% | 216,440 |
| 2025-11-04 | 300.60 | 303.45 | 295.00 | 302.70 | -0.62% | 260,695 |
| 2025-11-03 | 307.30 | 309.15 | 304.00 | 304.60 | -0.72% | 231,321 |
| 2025-10-31 | 309.60 | 312.00 | 303.45 | 306.80 | -2.00% | 350,244 |
| 2025-10-30 | 320.50 | 320.80 | 311.60 | 313.05 | -3.94% | 372,033 |
| 2025-10-29 | 325.80 | 328.70 | 322.55 | 325.90 | -0.61% | 192,381 |
| 2025-10-28 | 327.85 | 331.75 | 326.80 | 327.90 | +0.00% | 197,477 |
| 2025-10-27 | 332.50 | 334.65 | 326.40 | 327.90 | -1.13% | 232,185 |
| 2025-10-24 | 340.10 | 341.50 | 327.50 | 331.65 | -3.86% | 391,108 |
| 2025-10-23 | 332.50 | 354.20 | 332.35 | 344.95 | +8.71% | 712,183 |
| 2025-10-22 | 319.80 | 323.05 | 314.25 | 317.30 | -2.07% | 384,096 |
| 2025-10-21 | 325.20 | 330.60 | 323.00 | 324.00 | -0.15% | 338,912 |
| 2025-10-20 | 324.95 | 326.50 | 318.80 | 324.50 | +4.83% | 442,879 |
| 2025-10-17 | 305.35 | 311.00 | 302.75 | 309.55 | +0.34% | 322,355 |
| 2025-10-16 | 309.00 | 311.05 | 302.80 | 308.50 | -1.48% | 359,651 |
| 2025-10-15 | 324.40 | 325.20 | 313.00 | 313.15 | +4.77% | 590,836 |
| 2025-10-14 | 301.70 | 301.85 | 295.35 | 298.90 | -1.60% | 370,359 |
| 2025-10-13 | 310.05 | 317.65 | 299.85 | 303.75 | -1.70% | 360,905 |
| 2025-10-10 | 318.40 | 322.25 | 308.40 | 309.00 | -0.99% | 380,179 |
| 2025-10-09 | 321.10 | 321.60 | 311.80 | 312.10 | -0.86% | 323,398 |
| 2025-10-08 | 305.90 | 317.40 | 299.20 | 314.80 | +1.81% | 317,317 |
| 2025-10-07 | 298.70 | 314.10 | 296.35 | 309.20 | +5.75% | 711,864 |
| 2025-10-06 | 295.20 | 296.00 | 287.20 | 292.40 | -1.83% | 259,844 |
| 2025-10-03 | 288.75 | 297.85 | 285.30 | 297.85 | +3.82% | 247,901 |
| 2025-10-02 | 287.00 | 289.25 | 285.80 | 286.90 | +1.25% | 249,730 |
| 2025-10-01 | 283.15 | 284.80 | 276.20 | 283.35 | +0.28% | 205,707 |
| 2025-09-30 | 287.95 | 288.40 | 279.95 | 282.55 | -1.88% | 322,056 |
| 2025-09-29 | 278.50 | 287.95 | 275.50 | 287.95 | +4.71% | 433,725 |
| 2025-09-26 | 270.60 | 275.00 | 267.60 | 275.00 | +1.51% | 315,748 |
| 2025-09-25 | 272.70 | 275.15 | 270.60 | 270.90 | -0.91% | 249,684 |
| 2025-09-24 | 271.75 | 274.55 | 270.00 | 273.40 | +1.26% | 294,788 |
| 2025-09-23 | 267.00 | 274.95 | 265.45 | 270.00 | +1.89% | 378,979 |
| 2025-09-22 | 267.25 | 268.55 | 262.60 | 265.00 | -1.10% | 205,369 |
| 2025-09-19 | 269.65 | 275.80 | 267.95 | 267.95 | -0.30% | 744,854 |
| 2025-09-18 | 266.65 | 271.95 | 265.05 | 268.75 | +0.67% | 392,812 |
| 2025-09-17 | 265.00 | 268.60 | 262.10 | 266.95 | +1.39% | 402,763 |
| 2025-09-16 | 259.00 | 267.00 | 257.85 | 263.30 | +3.11% | 574,175 |
| 2025-09-15 | 242.00 | 255.45 | 241.75 | 255.35 | +5.82% | 495,743 |
| 2025-09-12 | 239.70 | 243.45 | 235.95 | 241.30 | +0.90% | 196,420 |
| 2025-09-11 | 237.45 | 242.20 | 235.90 | 239.15 | +2.42% | 441,030 |
| 2025-09-10 | 233.20 | 234.70 | 229.05 | 233.50 | +0.11% | 211,740 |
| 2025-09-09 | 238.45 | 241.20 | 232.00 | 233.25 | -2.37% | 284,626 |
| 2025-09-08 | 237.90 | 239.10 | 235.05 | 238.90 | +0.65% | 210,388 |
| 2025-09-05 | 233.90 | 239.35 | 231.00 | 237.35 | +2.02% | 273,588 |
| 2025-09-04 | 235.35 | 240.05 | 231.00 | 232.65 | -1.61% | 233,786 |
| 2025-09-03 | 239.70 | 240.95 | 234.45 | 236.45 | -0.90% | 297,910 |
| 2025-09-02 | 234.30 | 240.30 | 234.10 | 238.60 | +3.83% | 470,651 |
| 2025-09-01 | 229.65 | 233.80 | 228.60 | 229.80 | +0.28% | 112,598 |
| 2025-08-29 | 233.00 | 235.00 | 229.15 | 229.15 | -2.49% | 316,665 |
| 2025-08-28 | 229.50 | 239.85 | 229.10 | 235.00 | +2.40% | 354,697 |
| 2025-08-27 | 224.95 | 231.80 | 224.45 | 229.50 | +1.80% | 288,717 |
| 2025-08-26 | 222.55 | 228.65 | 220.90 | 225.45 | +0.54% | 352,080 |
| 2025-08-25 | 223.15 | 227.40 | 221.70 | 224.25 | +0.20% | 265,048 |
| 2025-08-22 | 217.05 | 225.70 | 217.05 | 223.80 | +2.50% | 230,855 |
| 2025-08-21 | 220.55 | 221.25 | 216.65 | 218.35 | -1.49% | 152,599 |
| 2025-08-20 | 215.00 | 222.30 | 214.35 | 221.65 | +2.38% | 212,024 |
| 2025-08-19 | 209.35 | 218.20 | 209.35 | 216.50 | +2.97% | 235,282 |
| 2025-08-18 | 211.45 | 211.65 | 209.20 | 210.25 | -0.66% | 172,540 |
| 2025-08-15 | 212.35 | 213.20 | 210.20 | 211.65 | -0.05% | 146,225 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+22.95%). Worst month: Mar (-17.20%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kering SA's (KER.PA) latest close?
286.65 on 2026-08-07, from the Closelook data lake's daily price record.
What is KER.PA's 52-week high and low?
354.20 high and 208.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Kering SA's strongest and weakest month historically?
Historically, KER.PA's strongest calendar month has been Sep (average +22.95%) and its weakest Mar (average -17.20%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.