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 (%)
Aug 28, 2018 559.03 559.03 559.03 0 +27.53(+5.18%)
Aug 24, 2018 531.50 531.50 531.50 0 +0.00(+0.00%)
Aug 23, 2018 531.50 531.50 531.50 531.50 13 +4.50(+0.85%)
Aug 22, 2018 531.00 531.00 527.00 527.00 5 -8.00(-1.50%)
Aug 20, 2018 535.00 535.00 535.00 0 +15.00(+2.88%)
Aug 17, 2018 516.63 520.00 516.63 520.00 700 +1.00(+0.19%)
Aug 16, 2018 519.00 519.00 519.00 519.00 85 +11.00(+2.17%)
Aug 15, 2018 508.00 508.00 508.00 508.00 154 -19.00(-3.61%)
Aug 13, 2018 527.00 527.00 527.00 0 -8.00(-1.50%)
Aug 10, 2018 535.00 535.00 535.00 535.00 100 -2.76(-0.51%)
Aug 08, 2018 537.76 537.76 537.76 0 -4.24(-0.78%)
Aug 07, 2018 542.00 542.00 542.00 542.00 14 +15.64(+2.97%)
Aug 03, 2018 526.36 526.36 526.36 0 +0.36(+0.07%)
Aug 02, 2018 525.85 526.00 525.00 526.00 266 -5.50(-1.03%)
Aug 01, 2018 535.64 535.64 531.50 531.50 21 -8.50(-1.57%)
Jul 30, 2018 540.00 540.00 540.00 0 -5.00(-0.92%)
Jul 27, 2018 543.00 545.00 543.00 545.00 200 -15.00(-2.68%)
Jul 26, 2018 560.00 560.00 560.00 560.00 220 +0.00(+0.00%)
Jul 25, 2018 560.00 560.00 560.00 560.00 277 -13.00(-2.27%)
Jul 19, 2018 573.00 573.00 573.00 0 -4.00(-0.69%)
Jul 17, 2018 577.00 577.00 577.00 0 +2.15(+0.37%)
Jul 16, 2018 574.85 574.85 574.85 574.85 1 +3.69(+0.65%)
Jul 12, 2018 571.16 571.16 571.16 50 -6.59(-1.14%)
Jul 10, 2018 577.75 577.75 577.75 50 +8.75(+1.54%)
Jul 09, 2018 566.00 569.00 566.00 569.00 26 +17.00(+3.08%)
Jul 06, 2018 552.00 552.00 552.00 552.00 8 +1.00(+0.18%)
Jul 05, 2018 551.00 551.00 551.00 551.00 29 +6.00(+1.10%)
Jul 03, 2018 545.00 545.00 545.00 0 +11.82(+2.22%)
Jul 02, 2018 533.18 533.18 533.18 533.18 30 -31.82(-5.63%)
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%)
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.