Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kering S.A. (OP: PPRUF )

365.57 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 587.80 604.70 580.40 604.70 580 +32.50(+5.68%)
Nov 29, 2022 567.20 579.60 567.20 572.20 1,616 +1.80(+0.32%)
Nov 28, 2022 563.40 573.00 555.80 570.40 995 -1.60(-0.28%)
Nov 25, 2022 561.20 572.00 560.05 572.00 1,295 +9.80(+1.74%)
Nov 23, 2022 552.20 573.60 552.20 562.20 484 +9.00(+1.63%)
Nov 22, 2022 556.19 564.80 549.08 553.20 182 -9.09(-1.62%)
Nov 21, 2022 560.40 570.00 560.40 562.29 881 -0.51(-0.09%)
Nov 18, 2022 570.00 577.20 562.20 562.80 463 +2.40(+0.43%)
Nov 17, 2022 544.25 567.60 544.25 560.40 696 +2.09(+0.37%)
Nov 16, 2022 545.61 565.05 545.61 558.31 13,184 +0.11(+0.02%)
Nov 15, 2022 564.40 571.60 553.08 558.20 331 -1.45(-0.26%)
Nov 14, 2022 553.08 567.60 552.80 559.65 1,332 -1.27(-0.23%)
Nov 11, 2022 542.01 578.68 542.01 560.92 1,068 +29.10(+5.47%)
Nov 10, 2022 534.45 549.23 529.16 531.82 253 +26.86(+5.32%)
Nov 09, 2022 507.15 521.62 498.68 504.96 419 -9.85(-1.91%)
Nov 08, 2022 523.00 523.00 504.00 514.82 243 +14.86(+2.97%)
Nov 07, 2022 501.96 521.50 498.57 499.96 1,506 +7.81(+1.59%)
Nov 04, 2022 500.41 513.00 487.32 492.15 1,278 +39.33(+8.68%)
Nov 03, 2022 457.00 468.17 446.58 452.82 1,058 -3.47(-0.76%)
Nov 02, 2022 462.74 476.45 456.30 456.30 874 -4.70(-1.02%)
Nov 01, 2022 473.76 487.07 461.00 461.00 415 +11.08(+2.46%)
Oct 31, 2022 454.86 470.82 445.83 449.92 2,256 -23.78(-5.02%)
Oct 28, 2022 457.46 473.70 452.06 473.70 1,926 +13.99(+3.04%)
Oct 27, 2022 469.33 480.65 459.54 459.72 4,525 -8.26(-1.76%)
Oct 26, 2022 467.74 490.00 466.94 467.98 1,172 +6.59(+1.43%)
Oct 25, 2022 451.17 467.30 447.29 461.39 365 +18.79(+4.24%)
Oct 24, 2022 446.62 461.84 442.60 442.60 1,661 -1.59(-0.36%)
Oct 21, 2022 438.67 455.16 435.36 444.19 922 +3.95(+0.90%)
Oct 20, 2022 454.18 470.05 437.08 440.24 474 -15.21(-3.34%)
Oct 19, 2022 446.95 460.56 433.70 455.44 1,058 +6.94(+1.55%)
Oct 18, 2022 473.80 474.09 448.50 448.50 353 -13.89(-3.00%)
Oct 17, 2022 456.42 462.39 443.86 462.39 658 +21.50(+4.88%)
Oct 14, 2022 440.92 451.22 426.05 440.89 810 +16.11(+3.79%)
Oct 13, 2022 422.20 441.17 411.08 424.78 1,217 -4.10(-0.96%)
Oct 12, 2022 428.24 440.49 428.24 428.87 1,720 -2.73(-0.63%)
Oct 11, 2022 428.00 451.40 425.00 431.60 1,066 +2.27(+0.53%)
Oct 10, 2022 432.12 442.34 425.00 429.33 644 -17.32(-3.88%)
Oct 07, 2022 437.91 449.00 435.00 446.66 836 -1.18(-0.26%)
Oct 06, 2022 445.03 458.92 444.41 447.84 953 -14.94(-3.23%)
Oct 05, 2022 458.39 471.15 453.15 462.78 986 -7.65(-1.63%)
Oct 04, 2022 466.02 485.56 463.47 470.43 376 +27.71(+6.26%)
Oct 03, 2022 438.82 453.93 435.05 442.72 719 +3.06(+0.70%)
Sep 30, 2022 435.08 453.17 435.08 439.66 747 -18.45(-4.03%)
Sep 29, 2022 439.15 458.11 435.00 458.11 682 +12.60(+2.83%)
Sep 28, 2022 438.51 450.97 438.25 445.51 737 +9.55(+2.19%)
Sep 27, 2022 436.33 451.27 435.00 435.96 1,566 -13.13(-2.92%)
Sep 26, 2022 467.83 467.98 446.73 449.09 1,124 -8.09(-1.77%)
Sep 23, 2022 463.76 479.96 452.75 457.18 1,248 -26.11(-5.40%)
Sep 22, 2022 485.08 498.79 477.47 483.29 339 -5.74(-1.17%)
Sep 21, 2022 485.65 504.64 474.35 489.04 3,060 +5.83(+1.21%)
Sep 20, 2022 490.52 504.09 479.85 483.21 847 -6.57(-1.34%)
Sep 19, 2022 483.65 507.01 481.88 489.78 407 +2.03(+0.42%)
Sep 16, 2022 488.49 505.30 482.17 487.74 434 -6.28(-1.27%)
Sep 15, 2022 499.82 519.06 493.86 494.02 415 -17.56(-3.43%)
Sep 14, 2022 528.30 528.30 509.80 511.58 115 -2.31(-0.45%)
Sep 13, 2022 522.75 536.34 513.89 513.89 104 -21.96(-4.10%)
Sep 12, 2022 528.88 546.35 525.04 535.85 507 -1.72(-0.32%)
Sep 09, 2022 523.85 537.57 523.13 537.57 392 +13.72(+2.62%)
Sep 08, 2022 511.29 523.87 500.45 523.85 248 +16.81(+3.32%)
Sep 07, 2022 508.44 517.94 497.48 507.04 161 +28.32(+5.92%)
Sep 06, 2022 500.00 504.98 478.72 478.72 1,077 -10.45(-2.14%)
Sep 02, 2022 490.31 505.66 473.57 489.17 976 -3.64(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.