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 (%)
Jun 29, 2018 567.63 567.63 565.00 565.00 154 +18.00(+3.29%)
Jun 28, 2018 549.00 549.00 546.00 547.00 69 -11.00(-1.97%)
Jun 27, 2018 558.00 558.00 558.00 558.00 33 +24.82(+4.66%)
Jun 26, 2018 533.18 533.18 533.18 533.18 80 -12.82(-2.35%)
Jun 25, 2018 550.00 550.00 546.00 546.00 24 -24.00(-4.21%)
Jun 22, 2018 560.86 570.00 560.86 570.00 167 +20.00(+3.64%)
Jun 21, 2018 550.00 550.00 550.00 550.00 116 -6.00(-1.08%)
Jun 20, 2018 559.00 559.00 556.00 556.00 20 -15.00(-2.63%)
Jun 19, 2018 571.00 571.00 571.00 571.00 267 -14.50(-2.48%)
Jun 18, 2018 585.50 585.50 585.50 585.50 4 -9.50(-1.60%)
Jun 15, 2018 595.00 595.00 595.00 595.00 8 -1.25(-0.21%)
Jun 13, 2018 596.25 596.25 596.25 0 -0.85(-0.14%)
Jun 12, 2018 597.10 597.10 597.10 597.10 100 +7.10(+1.20%)
Jun 11, 2018 590.00 590.00 590.00 590.00 4 +5.50(+0.94%)
Jun 08, 2018 586.54 586.54 584.50 584.50 62 +24.50(+4.38%)
Jun 07, 2018 569.04 572.00 560.00 560.00 344 +26.82(+5.03%)
Jun 05, 2018 533.18 533.18 533.18 0 -56.82(-9.63%)
Jun 04, 2018 586.00 590.00 533.18 590.00 77 +10.00(+1.72%)
Jun 01, 2018 574.30 580.00 574.30 580.00 559 +5.00(+0.87%)
May 30, 2018 575.00 575.00 575.00 0 +14.00(+2.50%)
May 29, 2018 561.00 561.00 561.00 561.00 2 -12.50(-2.18%)
May 25, 2018 573.50 573.50 573.50 0 +8.50(+1.50%)
May 23, 2018 565.00 565.00 565.00 0 +5.00(+0.89%)
May 22, 2018 578.00 578.00 560.00 560.00 102 +2.00(+0.36%)
May 18, 2018 558.00 558.00 558.00 0 -8.00(-1.41%)
May 16, 2018 566.00 566.00 566.00 0 +13.00(+2.35%)
May 15, 2018 550.50 553.00 550.50 553.00 19 -23.00(-3.99%)
May 10, 2018 576.00 576.00 576.00 0 +5.99(+1.05%)
May 08, 2018 570.01 570.01 570.01 0 -1.49(-0.26%)
May 07, 2018 571.25 571.50 571.25 571.50 30 -8.50(-1.47%)
May 03, 2018 580.00 580.00 580.00 0 +12.00(+2.11%)
May 01, 2018 568.00 568.00 568.00 0 -10.50(-1.82%)
Apr 30, 2018 578.50 578.50 578.50 578.50 95 +3.95(+0.69%)
Apr 27, 2018 574.55 574.55 574.55 574.55 1 +19.55(+3.52%)
Apr 26, 2018 555.00 555.00 555.00 555.00 37 -5.00(-0.89%)
Apr 25, 2018 563.00 563.00 560.00 560.00 31 +26.82(+5.03%)
Apr 24, 2018 533.18 533.18 533.18 533.18 150 +2.18(+0.41%)
Apr 20, 2018 531.00 531.00 531.00 0 +8.00(+1.53%)
Apr 19, 2018 523.00 523.00 523.00 523.00 3 -11.00(-2.06%)
Apr 18, 2018 534.00 534.00 534.00 534.00 2 -6.00(-1.11%)
Apr 17, 2018 539.85 541.06 539.85 540.00 18 -2.00(-0.37%)
Apr 16, 2018 542.00 542.00 542.00 542.00 2 -2.00(-0.37%)
Apr 13, 2018 544.00 544.00 544.00 544.00 68 +4.00(+0.74%)
Apr 12, 2018 540.00 540.00 540.00 540.00 1 +0.50(+0.09%)
Apr 11, 2018 539.00 539.50 539.00 539.50 30 +13.50(+2.57%)
Apr 10, 2018 528.69 528.69 526.00 526.00 255 +20.00(+3.95%)
Apr 06, 2018 506.00 506.00 506.00 0 -8.00(-1.56%)
Apr 05, 2018 514.00 514.00 514.00 514.00 16 +21.48(+4.36%)
Apr 04, 2018 492.52 492.52 492.52 492.52 25 +0.02(+0.00%)
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.