Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kering S.A. (OP: PPRUF )

364.80 -2.94 (-0.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Jan 31, 2024 410.21 424.00 410.21 412.80 608 -2.76(-0.66%)
Jan 30, 2024 412.83 427.00 412.73 415.56 373 +2.56(+0.62%)
Jan 29, 2024 418.80 422.00 410.00 413.00 1,066 -1.97(-0.48%)
Jan 26, 2024 423.54 423.54 412.97 414.97 1,183 +28.42(+7.35%)
Jan 25, 2024 391.20 399.00 382.50 386.55 474 -5.15(-1.31%)
Jan 24, 2024 407.00 407.00 391.70 391.70 307 -5.64(-1.42%)
Jan 23, 2024 393.33 397.34 385.68 397.34 290 +14.74(+3.85%)
Jan 22, 2024 387.20 390.80 382.00 382.60 1,824 +1.00(+0.26%)
Jan 19, 2024 383.80 385.84 375.45 381.60 896 -2.23(-0.58%)
Jan 18, 2024 382.09 392.35 382.09 383.83 2,121 +5.21(+1.38%)
Jan 17, 2024 381.00 381.40 371.52 378.62 440 -13.63(-3.47%)
Jan 16, 2024 387.28 396.20 385.13 392.25 3,925 -9.52(-2.37%)
Jan 12, 2024 400.28 405.00 393.55 401.77 1,719 -9.73(-2.36%)
Jan 11, 2024 415.79 416.23 406.00 411.50 1,114 -8.19(-1.95%)
Jan 10, 2024 413.48 420.38 413.48 419.69 123 -1.06(-0.25%)
Jan 09, 2024 417.30 426.94 415.40 420.75 114 -7.45(-1.74%)
Jan 08, 2024 410.47 428.20 410.47 428.20 2,929 +18.00(+4.39%)
Jan 05, 2024 414.54 421.89 409.10 410.20 2,663 -11.60(-2.75%)
Jan 04, 2024 415.00 421.80 413.70 421.80 1,149 +5.20(+1.25%)
Jan 03, 2024 414.00 422.50 411.00 416.60 498 -11.20(-2.62%)
Jan 02, 2024 435.50 438.00 424.75 427.80 2,626 -12.73(-2.89%)
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%)
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.