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 (%)
Dec 31, 2021 815.92 815.92 783.58 815.92 100 +0.75(+0.09%)
Dec 30, 2021 820.32 822.75 783.58 815.17 202 +34.05(+4.36%)
Dec 29, 2021 810.08 818.28 780.19 781.12 400 -30.11(-3.71%)
Dec 28, 2021 814.34 814.34 775.37 811.23 99 +17.73(+2.23%)
Dec 27, 2021 774.17 774.17 771.70 793.50 982 +27.32(+3.57%)
Dec 23, 2021 775.15 797.87 766.18 766.18 230 -14.38(-1.84%)
Dec 22, 2021 780.25 794.64 760.08 780.56 545 +10.07(+1.31%)
Dec 21, 2021 790.85 790.85 760.01 770.49 437 -21.31(-2.69%)
Dec 20, 2021 760.08 791.80 760.00 791.80 217 +31.72(+4.17%)
Dec 17, 2021 768.22 795.82 760.08 760.08 427 -15.00(-1.94%)
Dec 16, 2021 774.47 809.77 766.14 775.08 1,050 -28.91(-3.60%)
Dec 15, 2021 765.55 804.41 760.55 803.99 229 +43.91(+5.78%)
Dec 14, 2021 798.53 798.61 760.08 760.08 216 -21.20(-2.71%)
Dec 13, 2021 781.20 808.26 781.20 781.28 707 -20.64(-2.57%)
Dec 10, 2021 807.45 807.45 782.08 801.92 770 +13.62(+1.73%)
Dec 09, 2021 782.69 818.87 781.17 788.30 237 -46.62(-5.58%)
Dec 08, 2021 834.97 835.92 792.24 834.92 360 +0.00(+0.00%)
Dec 07, 2021 806.50 834.92 806.50 834.92 143 +70.02(+9.15%)
Dec 06, 2021 786.00 786.00 763.38 764.90 354 -15.02(-1.93%)
Dec 03, 2021 800.22 800.22 760.00 779.92 392 -13.00(-1.64%)
Dec 02, 2021 790.01 793.92 770.12 792.92 232 -12.00(-1.49%)
Dec 01, 2021 780.03 809.92 777.64 804.92 673 +47.84(+6.32%)
Nov 30, 2021 779.92 780.00 780.00 757.08 190 -24.84(-3.18%)
Nov 29, 2021 760.00 797.88 751.46 781.92 89 +23.00(+3.03%)
Nov 26, 2021 781.47 781.47 754.08 758.92 122 -46.00(-5.71%)
Nov 24, 2021 796.10 805.92 778.53 804.92 100 +5.00(+0.63%)
Nov 23, 2021 804.05 804.05 785.00 799.92 292 -9.00(-1.11%)
Nov 22, 2021 805.00 808.92 793.08 808.92 225 +4.84(+0.60%)
Nov 19, 2021 807.08 818.92 803.86 804.08 213 -21.72(-2.63%)
Nov 18, 2021 829.70 825.80 825.80 825.80 156 +21.72(+2.70%)
Nov 17, 2021 821.33 829.35 804.08 804.08 712 -10.84(-1.33%)
Nov 16, 2021 814.93 814.93 796.01 814.92 292 +52.77(+6.92%)
Nov 15, 2021 797.35 797.35 759.54 762.15 109 -3.93(-0.51%)
Nov 12, 2021 775.71 779.08 766.08 766.08 100 +5.16(+0.68%)
Nov 11, 2021 744.17 761.92 744.17 760.92 81 -9.00(-1.17%)
Nov 10, 2021 766.76 769.92 161 -28.70(-3.59%)
Nov 09, 2021 792.00 798.70 781.08 798.62 760 +26.72(+3.46%)
Nov 08, 2021 769.71 773.73 766.33 771.90 632 +0.98(+0.13%)
Nov 05, 2021 770.94 770.99 756.75 770.92 123 +28.74(+3.87%)
Nov 04, 2021 742.08 757.92 742.08 742.18 542 -3.82(-0.51%)
Nov 03, 2021 752.92 756.61 739.08 746.00 295 -8.92(-1.18%)
Nov 02, 2021 750.00 764.78 736.18 754.92 175 -10.00(-1.31%)
Nov 01, 2021 755.92 764.92 748.00 764.92 255 +7.92(+1.05%)
Oct 29, 2021 747.93 757.00 742.08 757.00 338 +6.50(+0.87%)
Oct 28, 2021 757.50 770.92 750.08 750.50 287 +8.30(+1.12%)
Oct 27, 2021 753.01 761.92 742.00 742.20 58 -19.72(-2.59%)
Oct 26, 2021 755.77 761.92 413 +15.35(+2.06%)
Oct 25, 2021 745.14 747.30 738.36 746.57 109 -11.82(-1.56%)
Oct 22, 2021 756.94 758.39 749.13 758.39 100 +2.07(+0.27%)
Oct 21, 2021 752.24 756.32 747.20 756.32 96 -5.73(-0.75%)
Oct 20, 2021 753.33 762.92 744.43 762.05 731 +13.07(+1.75%)
Oct 19, 2021 760.64 770.94 726.08 748.98 270 +3.89(+0.52%)
Oct 18, 2021 753.78 772.00 745.08 745.08 97 -43.34(-5.50%)
Oct 15, 2021 777.56 788.92 762.08 788.42 202 +10.50(+1.35%)
Oct 14, 2021 768.59 777.92 757.08 777.92 523 +24.86(+3.30%)
Oct 13, 2021 747.15 753.14 735.00 753.06 130 +35.14(+4.89%)
Oct 12, 2021 728.19 753.30 717.08 717.92 236 +0.77(+0.11%)
Oct 11, 2021 731.80 752.65 717.15 717.15 37 -28.99(-3.89%)
Oct 08, 2021 749.63 749.63 709.33 746.14 100 -11.54(-1.52%)
Oct 07, 2021 720.80 757.72 718.57 757.68 160 +32.76(+4.52%)
Oct 06, 2021 726.90 726.90 695.96 724.92 264 -16.93(-2.28%)
Oct 05, 2021 720.68 741.85 705.41 741.85 138 +32.69(+4.61%)
Oct 04, 2021 727.22 741.37 702.41 709.16 191 -32.50(-4.38%)
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.