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

Kering S.A. (OP: PPRUF )

356.36 -4.00 (-1.11%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 30, 2022 518.00 518.00 502.00 515.20 534 +7.20(+1.42%)
Dec 29, 2022 503.00 517.53 503.00 508.00 930 -3.20(-0.63%)
Dec 28, 2022 526.43 526.43 499.00 511.20 1,225 -7.22(-1.39%)
Dec 27, 2022 502.34 522.48 499.65 518.42 498 +28.36(+5.79%)
Dec 23, 2022 504.64 509.81 490.06 490.06 256 +0.06(+0.01%)
Dec 22, 2022 495.74 512.68 489.28 490.00 280 -21.05(-4.12%)
Dec 21, 2022 512.91 526.55 497.57 511.05 538 +12.27(+2.46%)
Dec 20, 2022 483.70 511.46 483.70 498.78 12,075 -9.22(-1.81%)
Dec 19, 2022 514.45 521.00 505.00 508.00 4,172 -15.18(-2.90%)
Dec 16, 2022 523.40 523.40 511.00 523.18 481 +2.18(+0.42%)
Dec 15, 2022 527.20 540.00 520.80 521.00 728 -29.40(-5.34%)
Dec 14, 2022 560.00 565.60 541.02 550.40 450 -0.80(-0.15%)
Dec 13, 2022 561.80 575.00 550.40 551.20 456 +14.15(+2.63%)
Dec 12, 2022 540.00 556.00 537.05 537.05 2,268 -11.67(-2.13%)
Dec 09, 2022 547.92 561.50 545.40 548.72 354 +3.52(+0.65%)
Dec 08, 2022 544.60 558.60 541.00 545.20 486 +11.96(+2.24%)
Dec 07, 2022 547.10 563.28 533.24 533.24 255 -24.01(-4.31%)
Dec 06, 2022 565.30 580.89 556.10 557.25 150 -3.04(-0.54%)
Dec 05, 2022 570.59 586.30 553.04 560.29 1,464 -28.73(-4.88%)
Dec 02, 2022 577.98 594.32 577.98 589.03 359 +0.19(+0.03%)
Dec 01, 2022 607.30 613.08 587.13 588.83 750 -15.87(-2.62%)
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%)
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.