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 (%)
Mar 31, 2020 505.15 505.15 505.15 505.15 89 -28.70(-5.38%)
Mar 30, 2020 514.00 533.85 514.00 533.85 3,053 +13.85(+2.66%)
Mar 27, 2020 520.00 520.00 520.00 520.00 100 -10.00(-1.89%)
Mar 26, 2020 542.76 542.76 530.00 530.00 20 +15.00(+2.91%)
Mar 25, 2020 496.30 515.00 496.30 515.00 157 +45.00(+9.57%)
Mar 24, 2020 462.00 486.33 462.00 470.00 114 +45.00(+10.59%)
Mar 23, 2020 431.58 438.51 420.10 425.00 42 -20.29(-4.56%)
Mar 20, 2020 440.25 445.29 440.25 445.29 100 +41.29(+10.22%)
Mar 19, 2020 400.00 404.00 394.00 404.00 51 +34.00(+9.19%)
Mar 18, 2020 401.09 405.00 350.00 370.00 108 -55.00(-12.94%)
Mar 17, 2020 436.29 436.29 390.00 425.00 519 +15.00(+3.66%)
Mar 16, 2020 398.00 410.00 398.00 410.00 483 -37.32(-8.34%)
Mar 13, 2020 396.10 457.20 396.10 447.32 300 +17.32(+4.03%)
Mar 12, 2020 437.20 447.50 427.00 430.00 60 -45.00(-9.47%)
Mar 11, 2020 500.00 500.00 475.00 475.00 43 -30.00(-5.94%)
Mar 10, 2020 505.00 508.38 505.00 505.00 236 -10.00(-1.94%)
Mar 09, 2020 543.00 543.00 515.00 240 -28.00(-5.16%)
Mar 06, 2020 541.00 543.00 540.00 543.00 100 -7.00(-1.27%)
Mar 05, 2020 564.13 564.13 550.00 550.00 125 -20.75(-3.64%)
Mar 04, 2020 570.82 570.82 570.75 570.75 9 +23.75(+4.34%)
Mar 02, 2020 547.00 547.00 547.00 0 +0.00(+0.00%)
Feb 28, 2020 547.00 547.00 547.00 547.00 100 -15.20(-2.70%)
Feb 27, 2020 562.20 562.20 562.00 562.20 13 -17.44(-3.01%)
Feb 26, 2020 568.00 580.00 568.00 579.64 228 +5.54(+0.96%)
Feb 24, 2020 574.10 574.10 574.10 0 -40.40(-6.57%)
Feb 21, 2020 614.50 614.50 614.50 614.50 100 +0.29(+0.05%)
Feb 20, 2020 618.00 618.00 614.21 614.21 439 -18.29(-2.89%)
Feb 19, 2020 632.50 632.50 632.50 632.50 64 +31.50(+5.24%)
Feb 14, 2020 601.00 601.00 601.00 0 -38.80(-6.06%)
Feb 13, 2020 639.80 639.80 639.80 639.80 6 -13.20(-2.02%)
Feb 12, 2020 646.00 653.00 646.00 653.00 14 +39.00(+6.35%)
Feb 10, 2020 614.00 614.00 614.00 0 +4.00(+0.66%)
Feb 07, 2020 619.60 619.60 610.00 610.00 100 -20.95(-3.32%)
Feb 05, 2020 630.95 630.95 630.95 0 +2.95(+0.47%)
Feb 04, 2020 631.00 631.00 628.00 628.00 303 +15.00(+2.45%)
Feb 03, 2020 630.00 630.00 613.00 613.00 11 +0.00(+0.00%)
Jan 31, 2020 614.20 614.20 613.00 613.00 100 -10.00(-1.61%)
Jan 30, 2020 623.00 623.00 623.00 623.00 5 -5.00(-0.80%)
Jan 29, 2020 628.00 628.00 628.00 628.00 49 +23.00(+3.80%)
Jan 28, 2020 605.00 605.00 605.00 6 +0.00(+0.00%)
Jan 27, 2020 610.00 610.00 605.00 605.00 31 -25.00(-3.97%)
Jan 24, 2020 630.00 630.00 630.00 630.00 100 -15.00(-2.33%)
Jan 23, 2020 634.35 645.00 633.00 645.00 645 -14.00(-2.12%)
Jan 22, 2020 659.40 659.40 522.00 659.00 218 +7.00(+1.07%)
Jan 21, 2020 667.00 667.00 648.00 652.00 32 -28.00(-4.12%)
Jan 17, 2020 676.00 680.00 676.00 680.00 100 +14.00(+2.10%)
Jan 16, 2020 666.00 666.00 666.00 55 +0.00(+0.00%)
Jan 15, 2020 663.49 666.00 663.49 666.00 122 +7.51(+1.14%)
Jan 14, 2020 658.49 658.49 658.49 658.49 8 +3.49(+0.53%)
Jan 10, 2020 655.00 655.00 655.00 0 -8.00(-1.21%)
Jan 09, 2020 661.00 664.33 661.00 663.00 2,767 +0.06(+0.01%)
Jan 08, 2020 665.00 665.00 662.94 662.94 46 -0.40(-0.06%)
Jan 07, 2020 663.34 663.34 663.34 663.34 675 +1.34(+0.20%)
Jan 06, 2020 662.00 662.00 662.00 662.00 12 -5.00(-0.75%)
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.