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 (%)
Feb 28, 2022 721.68 726.67 686.08 702.00 239 -10.08(-1.42%)
Feb 25, 2022 720.00 733.00 696.57 712.08 851 +0.16(+0.02%)
Feb 24, 2022 685.08 719.93 685.08 711.92 233 -28.00(-3.78%)
Feb 23, 2022 763.00 763.00 711.65 739.92 605 +29.84(+4.20%)
Feb 22, 2022 749.89 750.01 710.08 710.08 134 -64.82(-8.36%)
Feb 18, 2022 774.90 0 +1.40(+0.18%)
Feb 17, 2022 779.10 779.10 736.66 773.50 761 +47.50(+6.54%)
Feb 16, 2022 722.30 738.47 696.44 726.00 837 +24.03(+3.42%)
Feb 15, 2022 722.30 722.30 701.62 701.97 934 +12.91(+1.87%)
Feb 14, 2022 704.46 720.92 684.25 689.06 207 +0.98(+0.14%)
Feb 11, 2022 694.11 725.85 687.26 688.08 347 -50.44(-6.83%)
Feb 10, 2022 739.47 740.08 703.02 738.52 142 -22.14(-2.91%)
Feb 09, 2022 754.90 760.66 723.08 760.66 145 +2.56(+0.34%)
Feb 08, 2022 750.05 758.92 723.00 758.10 591 +4.88(+0.65%)
Feb 07, 2022 748.27 753.22 729.13 753.22 167 +16.87(+2.29%)
Feb 04, 2022 732.47 797.75 731.24 736.35 293 -40.15(-5.17%)
Feb 03, 2022 768.76 776.71 776.50 153 +1.33(+0.17%)
Feb 02, 2022 763.05 778.92 749.38 775.17 348 +32.83(+4.42%)
Feb 01, 2022 743.71 779.10 736.90 742.34 2,162 -19.57(-2.57%)
Jan 31, 2022 741.12 761.91 714.91 761.91 268 +26.99(+3.67%)
Jan 28, 2022 735.06 736.92 702.08 734.92 247 +19.84(+2.77%)
Jan 27, 2022 722.08 748.20 715.08 715.08 495 -41.92(-5.54%)
Jan 26, 2022 732.88 771.00 719.82 757.00 579 +33.92(+4.69%)
Jan 25, 2022 718.17 747.63 718.08 723.08 672 -21.92(-2.94%)
Jan 24, 2022 738.92 750.92 725.00 745.00 571 -23.92(-3.11%)
Jan 21, 2022 759.00 768.92 749.08 768.92 224 -15.88(-2.02%)
Jan 20, 2022 787.20 787.20 756.86 784.80 401 +27.80(+3.67%)
Jan 19, 2022 766.91 799.72 757.00 757.00 185 -9.92(-1.29%)
Jan 18, 2022 760.08 771.51 750.08 766.92 472 -13.70(-1.76%)
Jan 14, 2022 780.62 0 +2.94(+0.38%)
Jan 13, 2022 810.00 813.73 777.12 777.68 262 -27.40(-3.40%)
Jan 12, 2022 801.58 824.70 799.46 805.08 88 +11.92(+1.50%)
Jan 11, 2022 821.74 824.62 787.52 793.16 131 -22.76(-2.79%)
Jan 10, 2022 806.16 815.92 781.08 815.92 925 -8.70(-1.06%)
Jan 07, 2022 831.62 838.17 794.99 824.62 145 -9.93(-1.19%)
Jan 06, 2022 837.81 837.81 809.09 834.55 333 +18.30(+2.24%)
Jan 05, 2022 816.25 850.92 816.25 816.25 208 +16.17(+2.02%)
Jan 04, 2022 820.07 821.68 797.88 800.08 175 -4.80(-0.60%)
Jan 03, 2022 789.00 804.96 789.00 804.88 1,653 -11.04(-1.35%)
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%)
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.