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 29, 2023 438.89 446.67 438.13 440.53 1,547 -1.07(-0.24%)
Dec 28, 2023 443.33 443.34 436.25 441.60 765 -3.41(-0.77%)
Dec 27, 2023 438.39 449.87 438.10 445.01 728 +4.61(+1.05%)
Dec 26, 2023 447.08 447.36 435.72 440.40 1,623 +19.90(+4.73%)
Dec 22, 2023 449.07 449.19 420.50 420.50 1,094 -12.54(-2.90%)
Dec 21, 2023 451.00 452.33 432.53 433.04 1,003 -16.96(-3.77%)
Dec 20, 2023 446.60 454.40 433.93 450.00 553 -3.60(-0.79%)
Dec 19, 2023 453.47 456.59 444.00 453.60 1,436 +7.85(+1.76%)
Dec 18, 2023 450.00 455.00 444.50 445.75 1,831 -8.25(-1.82%)
Dec 15, 2023 466.00 466.00 449.60 454.00 2,803 -15.37(-3.27%)
Dec 14, 2023 465.88 474.20 459.50 469.37 1,468 +25.87(+5.83%)
Dec 13, 2023 435.91 445.61 435.91 443.50 2,257 +5.50(+1.26%)
Dec 12, 2023 449.84 449.84 438.00 438.00 990 +2.52(+0.58%)
Dec 11, 2023 435.68 444.50 433.48 435.48 2,336 -9.92(-2.23%)
Dec 08, 2023 444.73 453.20 440.00 445.40 1,190 +4.80(+1.09%)
Dec 07, 2023 429.82 440.60 429.72 440.60 1,786 +10.40(+2.42%)
Dec 06, 2023 429.80 441.73 428.10 430.20 1,195 +8.70(+2.06%)
Dec 05, 2023 433.20 435.48 421.50 421.50 3,145 -15.25(-3.49%)
Dec 04, 2023 430.70 437.58 424.29 436.75 2,471 +10.21(+2.39%)
Dec 01, 2023 433.23 435.89 423.16 426.54 1,480 -10.93(-2.50%)
Nov 30, 2023 437.47 437.56 423.23 437.47 643 +12.47(+2.93%)
Nov 29, 2023 421.95 440.54 421.95 425.00 34,555 -0.84(-0.20%)
Nov 28, 2023 437.00 444.00 424.67 425.84 28,139 -18.27(-4.11%)
Nov 27, 2023 450.07 452.19 434.07 444.11 1,817 -8.60(-1.90%)
Nov 24, 2023 435.50 452.71 435.26 452.71 822 +19.17(+4.42%)
Nov 22, 2023 446.83 446.84 428.20 433.54 498 +3.94(+0.92%)
Nov 21, 2023 430.51 443.26 429.17 429.60 385 -21.27(-4.72%)
Nov 20, 2023 453.46 453.46 431.23 450.87 2,025 -2.73(-0.60%)
Nov 17, 2023 436.30 453.60 432.01 453.60 925 +21.61(+5.00%)
Nov 16, 2023 447.38 447.38 422.16 431.99 876 -6.26(-1.43%)
Nov 15, 2023 438.28 448.35 438.25 438.25 505 +2.42(+0.55%)
Nov 14, 2023 446.03 451.03 430.23 435.83 715 +16.94(+4.04%)
Nov 13, 2023 418.20 430.42 416.60 418.89 977 +1.92(+0.46%)
Nov 10, 2023 419.50 428.66 416.96 416.96 1,005 -6.44(-1.52%)
Nov 09, 2023 436.56 436.64 421.74 423.40 324 -11.82(-2.71%)
Nov 08, 2023 432.18 439.37 419.99 435.22 803 +2.32(+0.53%)
Nov 07, 2023 437.01 437.06 419.10 432.90 820 +12.86(+3.06%)
Nov 06, 2023 421.94 435.93 420.04 420.04 2,063 -10.10(-2.35%)
Nov 03, 2023 434.18 447.32 430.14 430.14 455 +10.98(+2.62%)
Nov 02, 2023 419.17 431.75 419.07 419.16 716 +11.27(+2.76%)
Nov 01, 2023 409.30 411.58 400.00 407.89 881 -7.35(-1.77%)
Oct 31, 2023 412.79 415.24 400.50 415.24 723 +11.13(+2.75%)
Oct 30, 2023 403.83 416.44 400.00 404.11 1,264 +1.31(+0.32%)
Oct 27, 2023 403.21 413.92 402.72 402.80 1,066 -2.77(-0.68%)
Oct 26, 2023 403.20 414.93 402.79 405.57 964 -1.63(-0.40%)
Oct 25, 2023 414.92 416.65 404.74 407.20 647 -13.68(-3.25%)
Oct 24, 2023 423.87 438.67 420.58 420.88 554 -4.52(-1.06%)
Oct 23, 2023 419.20 435.60 417.50 425.40 680 -6.20(-1.44%)
Oct 20, 2023 424.50 432.20 421.40 431.60 914 -8.40(-1.91%)
Oct 19, 2023 435.75 440.50 429.80 440.00 690 +1.76(+0.40%)
Oct 18, 2023 435.20 439.60 428.00 438.24 676 +10.34(+2.42%)
Oct 17, 2023 427.80 438.20 424.50 427.90 1,000 -5.98(-1.38%)
Oct 16, 2023 425.10 436.80 425.10 433.88 1,117 +14.88(+3.55%)
Oct 13, 2023 425.80 432.70 419.00 419.00 367 -14.22(-3.28%)
Oct 12, 2023 451.10 454.00 433.22 433.22 531 -12.28(-2.76%)
Oct 11, 2023 452.40 459.60 445.50 445.50 421 -0.38(-0.09%)
Oct 10, 2023 461.60 464.50 445.88 445.88 1,542 +7.02(+1.60%)
Oct 09, 2023 447.20 449.00 435.00 438.86 748 -6.54(-1.47%)
Oct 06, 2023 445.70 457.00 434.50 445.40 678 +5.90(+1.34%)
Oct 05, 2023 440.70 449.60 438.50 439.50 665 +0.30(+0.07%)
Oct 04, 2023 451.60 451.60 437.30 439.20 431 +2.80(+0.64%)
Oct 03, 2023 445.70 446.20 435.40 436.40 390 -11.50(-2.57%)
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.