Borsa Italiana · 1KER · stock
Kering SA (1KER) stock price history
Every Borsa Italiana trading session of Kering SA from Jan 22, 2007 to Sep 29, 2026: 4,999 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1KER adjusted close, 2007 to 2026
- €691.60
- All time high, 2021
- €348.19
- 52 week high, €222.50 low
- 4,999
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
1KER key facts
- Kering SA (1KER) closed at €223.55 on Sep 29, 2026 on Borsa Italiana.
- 1KER's all time high close is €691.60, set on Aug 12, 2021; its all time low close is €18.05 on Nov 21, 2008.
- 1KER's 52 week range is €222.50 to €348.19.
- 1KER returned -20.7% over the year to Sep 29, 2026 and -58.6% over five years.
- Over ten years 1KER returned +67%, +5.3% a year compounded.
- 1KER's deepest drawdown was -77.9% from Aug 12, 2021 to Apr 9, 2025.
- DataCedar holds 4,999 daily sessions of 1KER history from Jan 22, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1KER price chart, 2007 to 2026
1KER returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -16.2% |
| 6 months | -9.2% |
| Year to date | -25.1% |
| 1 year | -20.7% |
| 3 years | -43.7% |
| 5 years | -58.6% |
| 10 years | +67.5% |
| Since Jan 22, 2007 | +249.8% |
| Compound annual growth, 19.7 years | +6.6% |
1KER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €691.60 on Aug 12, 2021
- All time low close
- €18.05 on Nov 21, 2008
- 52 week high
- €348.19 on Oct 23, 2025
- 52 week low
- €222.50 on Sep 28, 2026
- Deepest drawdown
- -77.9% from Aug 12, 2021 to Apr 9, 2025, not yet recovered
- Best single session
- +24.4% on Nov 4, 2008
- Worst single session
- -15.6% on Oct 28, 2008
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 3.5×
- Best calendar year
- 2009, +89%
- Worst calendar year
- 2008, -57%
1KER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 22, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €297.66 | €316.30 | €222.50 | €223.55 | -25.1% | 237.1K | 190 |
| 2025 | €230.66 | €348.19 | €144.17 | €298.40 | +32.5% | 505.9K | 252 |
| 2024 | €401.82 | €406.41 | €197.71 | €225.22 | -38.4% | 228.4K | 253 |
| 2023 | €429.04 | €544.30 | €344.97 | €365.72 | -14.3% | 70.4K | 254 |
| 2022 | €621.54 | €647.08 | €382.60 | €426.59 | -31.0% | 59.4K | 256 |
| 2021 | €515.21 | €696.67 | €447.33 | €617.87 | +21.5% | 101.1K | 256 |
| 2020 | €506.04 | €539.74 | €302.79 | €508.65 | +2.0% | 69.2K | 255 |
| 2019 | €332.82 | €504.84 | €317.84 | €498.55 | +50.2% | 91.8K | 252 |
| 2018 | €298.42 | €434.00 | €280.16 | €331.99 | +10.7% | 91.6K | 252 |
| 2017 | €161.90 | €312.52 | €156.51 | €299.94 | +87.8% | 50.7K | 254 |
| 2016 | €110.28 | €159.73 | €101.86 | €159.73 | +36.7% | 32.6K | 256 |
| 2015 | €112.53 | €141.12 | €100.63 | €116.89 | +3.9% | 31.1K | 255 |
| 2014 | €106.57 | €118.75 | €95.59 | €112.53 | +5.7% | 10K | 252 |
| 2013 | €95.10 | €127.99 | €95.10 | €106.43 | +11.9% | 12.8K | 252 |
| 2012 | €72.79 | €96.85 | €71.12 | €95.10 | +29.8% | 11.2K | 253 |
| 2011 | €75.76 | €85.93 | €61.60 | €73.25 | -3.6% | 22.5K | 256 |
| 2010 | €52.21 | €83.04 | €49.48 | €76.02 | +55.6% | 15.6K | 256 |
| 2009 | €27.37 | €54.58 | €21.70 | €48.87 | +88.5% | 32.2K | 254 |
| 2008 | €60.24 | €60.24 | €18.05 | €25.92 | -57.0% | 21.2K | 253 |
| 2007 | €63.91 | €75.77 | €57.24 | €60.24 | n/a | 50.1K | 238 |
1KER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €223.55 | -11.9% |
| August 2026 | €253.85 | -10.8% |
| July 2026 | €284.55 | +14.4% |
| June 2026 | €248.75 | -0.4% |
| May 2026 | €249.65 | +8.8% |
| April 2026 | €229.52 | -9.8% |
| March 2026 | €254.49 | -10.5% |
| February 2026 | €284.21 | +8.9% |
| January 2026 | €261.02 | -12.5% |
| December 2025 | €298.40 | +3.2% |
| November 2025 | €289.09 | -4.3% |
| October 2025 | €302.14 | +8.9% |
About the 1KER data
Daily bars. 4,999 sessions from Jan 22, 2007 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1KER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1KER share price history
