Euronext Kering GR (SKEG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.581 | -5.23739053599 | 278.402 | 283.751 | 255.396 | 0 | 0 | IX |
| 4 | 13.622 | 5.4444662049 | 250.199 | 285.87 | 237.636 | 0 | 0 | IX |
| 12 | 22.771 | 9.44658784485 | 241.05 | 285.87 | 219.473 | 0 | 0 | IX |
| 26 | 48.621 | 22.593401487 | 215.2 | 285.87 | 206.6 | 0 | 0 | IX |
| 52 | 48.621 | 22.593401487 | 215.2 | 285.87 | 206.6 | 0 | 0 | IX |
| 156 | 48.621 | 22.593401487 | 215.2 | 285.87 | 206.6 | 0 | 0 | IX |
| 260 | 48.621 | 22.593401487 | 215.2 | 285.87 | 206.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 257.817 | -13.22 | -4.88 | 271.036 | 271.036 | 255.396 | 0 |
| 1741023000 | 271.036 | -2.52 | -0.92 | 272.348 | 277.999 | 270.885 | 0 |
| 1740763800 | 273.559 | -2.62 | -0.95 | 276.183 | 276.183 | 268.615 | 0 |
| 1740677400 | 276.183 | -2.37 | -0.85 | 278.55399 | 279.462 | 271.844 | 0 |
| 1740591000 | 278.55399 | 4.89 | 1.79 | 278.402 | 283.75099 | 277.898 | 0 |
| 1740504600 | 273.66 | -2.72 | -0.99 | 276.384 | 276.384 | 272.752 | 0 |
| 1740418200 | 276.384 | -3.13 | -1.12 | 279.512 | 282.136 | 275.123 | 0 |
| 1740159000 | 279.512 | 6.81 | 2.50 | 272.701 | 279.79 | 272.701 | 0 |
| 1740072600 | 272.701 | 0 | 0.00 | 272.701 | 280.976 | 272.146 | 0 |
| 1739986200 | 272.701 | -4.14 | -1.49 | 276.838 | 276.838 | 271.339 | 0 |
| 1739899800 | 276.838 | -5.8 | -2.05 | 282.641 | 282.842 | 274.467 | 0 |
| 1739813400 | 282.641 | 0.1 | 0.04 | 282.54 | 284.255 | 279.765 | 0 |
| 1739554200 | 282.54 | 4.84 | 1.74 | 277.696 | 285.87 | 277.696 | 0 |
| 1739467800 | 277.696 | 10.55 | 3.95 | 267.151 | 278.45299 | 267.151 | 0 |
| 1739381400 | 267.151 | 17.51 | 7.01 | 249.644 | 270.17899 | 249.644 | 0 |
| 1739295000 | 249.644 | 3.23 | 1.31 | 250.401 | 262.762 | 243.69 | 0 |
| 1739208600 | 246.415 | 2.62 | 1.08 | 243.791 | 246.667 | 241.925 | 0 |
| 1738949400 | 243.791 | -10.39 | -4.09 | 254.185 | 256.10199 | 243.438 | 0 |
| 1738863000 | 254.185 | 7.62 | 3.09 | 246.566 | 256.052 | 237.636 | 0 |
| 1738776600 | 246.566 | -3.63 | -1.45 | 250.199 | 251.914 | 245.456 | 0 |
| 1738690200 | 250.199 | 4.04 | 1.64 | 246.163 | 252.217 | 242.883 | 0 |
| 1738603800 | 246.163 | -9.59 | -3.75 | 245.709 | 248.231 | 244.145 | 0 |
| 1738344600 | 255.749 | -2.52 | -0.98 | 258.272 | 260.845 | 254.942 | 0 |
| 1738258200 | 258.272 | 9.79 | 3.94 | 248.484 | 260.33999 | 247.273 | 0 |
| 1738171800 | 248.484 | -14.18 | -5.40 | 262.661 | 262.661 | 241.067 | 0 |
| 1738085400 | 262.661 | -2.27 | -0.86 | 264.427 | 267.101 | 262.661 | 0 |
| 1737999000 | 264.931 | 4.29 | 1.65 | 260.64299 | 266.395 | 257.313 | 0 |
| 1737739800 | 260.64299 | 11.2 | 4.49 | 249.442 | 275.375 | 249.442 | 0 |
| 1737653400 | 249.442 | 2.22 | 0.90 | 247.222 | 249.644 | 242.934 | 0 |
| 1737567000 | 247.222 | -3.89 | -1.55 | 250.502 | 253.176 | 246.365 | 0 |
| 1737480600 | 251.107 | 1.31 | 0.53 | 249.795 | 251.158 | 248.181 | 0 |
| 1737394200 | 249.795 | 4.89 | 2.00 | 244.901 | 250.451 | 243.135 | 0 |
| 1737135000 | 244.901 | 5.7 | 2.38 | 240.461 | 245.103 | 237.687 | 0 |
| 1737048600 | 239.2 | 13.93 | 6.18 | 225.275 | 247.626 | 225.275 | 0 |
| 1736962200 | 225.275 | 2.78 | 1.25 | 222.5 | 228.403 | 219.473 | 0 |
| 1736875800 | 222.5 | -4.9 | -2.15 | 229.4 | 232.45 | 222.4 | 0 |
| 1736789400 | 227.4 | -0.4 | -0.18 | 227.8 | 229.6 | 224.6 | 0 |
| 1736530200 | 227.8 | -0.95 | -0.42 | 228.75 | 233.8 | 227 | 0 |
| 1736443800 | 228.75 | 2.05 | 0.90 | 224.05 | 230.35 | 220.65 | 0 |
| 1736357400 | 226.7 | -5.15 | -2.22 | 231.85 | 232.7 | 224.25 | 0 |
| 1736271000 | 231.85 | 2 | 0.87 | 229.85 | 234.75 | 228.3 | 0 |
| 1736184600 | 229.85 | 5.5 | 2.45 | 224.35 | 236.9 | 224.35 | 0 |
| 1735925400 | 224.35 | -11.5 | -4.88 | 234.8 | 235.1 | 222.05 | 0 |
| 1735839000 | 235.85 | -2.4 | -1.01 | 238.25 | 241.95 | 231 | 0 |
| 1735666200 | 238.25 | 1.15 | 0.49 | 237.1 | 240.75 | 236.05 | 0 |
| 1735579800 | 237.1 | -0.85 | -0.36 | 237.55 | 238.45 | 235.15 | 0 |
| 1735320600 | 237.95 | 3.75 | 1.60 | 234.2 | 238.6 | 234.2 | 0 |
| 1735061400 | 234.2 | -1.4 | -0.59 | 235.6 | 236.75 | 234.2 | 0 |
| 1734975000 | 235.6 | 1.4 | 0.60 | 233.3 | 236.3 | 232.75 | 0 |
| 1734715800 | 234.2 | -0.55 | -0.23 | 234.75 | 235.5 | 229.25 | 0 |
| 1734629400 | 234.75 | -2.4 | -1.01 | 231.3 | 235.4 | 230.6 | 0 |
| 1734543000 | 237.15 | -2 | -0.84 | 239.15 | 240.1 | 236.85 | 0 |
| 1734456600 | 239.15 | -0.5 | -0.21 | 239.65 | 243.15 | 235.95 | 0 |
| 1734370200 | 239.65 | -4.4 | -1.80 | 241 | 242.7 | 238.3 | 0 |
| 1734111000 | 244.05 | 2.05 | 0.85 | 242 | 246.3 | 240.75 | 0 |
| 1734024600 | 242 | 2.35 | 0.98 | 244.95 | 245.25 | 239.85 | 0 |
| 1733938200 | 239.65 | -1.4 | -0.58 | 241.05 | 241.8 | 235.6 | 0 |
| 1733851800 | 241.05 | -5.45 | -2.21 | 246.5 | 246.5 | 239.2 | 0 |
| 1733765400 | 246.5 | 8.3 | 3.48 | 243.25 | 249.8 | 243.25 | 0 |
| 1733506200 | 238.2 | 13.4 | 5.96 | 224.8 | 240.4 | 224.8 | 0 |
| 1733419800 | 224.8 | -0.25 | -0.11 | 225.05 | 227.9 | 223.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
