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

Kering S.A. (OP: PPRUF )

342.19 -12.99 (-3.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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, 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%)
Dec 01, 2021 780.03 809.92 777.64 804.92 673 +47.84(+6.32%)
Nov 30, 2021 779.92 780.00 780.00 757.08 190 -24.84(-3.18%)
Nov 29, 2021 760.00 797.88 751.46 781.92 89 +23.00(+3.03%)
Nov 26, 2021 781.47 781.47 754.08 758.92 122 -46.00(-5.71%)
Nov 24, 2021 796.10 805.92 778.53 804.92 100 +5.00(+0.63%)
Nov 23, 2021 804.05 804.05 785.00 799.92 292 -9.00(-1.11%)
Nov 22, 2021 805.00 808.92 793.08 808.92 225 +4.84(+0.60%)
Nov 19, 2021 807.08 818.92 803.86 804.08 213 -21.72(-2.63%)
Nov 18, 2021 829.70 825.80 825.80 825.80 156 +21.72(+2.70%)
Nov 17, 2021 821.33 829.35 804.08 804.08 712 -10.84(-1.33%)
Nov 16, 2021 814.93 814.93 796.01 814.92 292 +52.77(+6.92%)
Nov 15, 2021 797.35 797.35 759.54 762.15 109 -3.93(-0.51%)
Nov 12, 2021 775.71 779.08 766.08 766.08 100 +5.16(+0.68%)
Nov 11, 2021 744.17 761.92 744.17 760.92 81 -9.00(-1.17%)
Nov 10, 2021 766.76 769.92 161 -28.70(-3.59%)
Nov 09, 2021 792.00 798.70 781.08 798.62 760 +26.72(+3.46%)
Nov 08, 2021 769.71 773.73 766.33 771.90 632 +0.98(+0.13%)
Nov 05, 2021 770.94 770.99 756.75 770.92 123 +28.74(+3.87%)
Nov 04, 2021 742.08 757.92 742.08 742.18 542 -3.82(-0.51%)
Nov 03, 2021 752.92 756.61 739.08 746.00 295 -8.92(-1.18%)
Nov 02, 2021 750.00 764.78 736.18 754.92 175 -10.00(-1.31%)
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.