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 (%)
Oct 30, 2020 600.92 609.87 592.82 592.82 200 -23.14(-3.76%)
Oct 29, 2020 604.68 615.96 600.26 615.96 482 -5.00(-0.81%)
Oct 28, 2020 612.42 620.96 604.83 620.96 216 -33.23(-5.08%)
Oct 27, 2020 644.22 657.04 635.04 654.19 434 +13.26(+2.07%)
Oct 26, 2020 660.95 662.06 639.94 640.93 64 -20.00(-3.03%)
Oct 23, 2020 660.51 664.99 656.60 660.93 100 -29.04(-4.21%)
Oct 22, 2020 679.38 689.97 653.95 689.97 36 +18.92(+2.82%)
Oct 21, 2020 693.41 695.01 671.05 671.05 89 -37.91(-5.35%)
Oct 20, 2020 697.84 709.71 685.79 708.96 88 +29.47(+4.34%)
Oct 19, 2020 693.48 702.39 679.49 679.49 119 +0.28(+0.04%)
Oct 16, 2020 692.49 703.16 679.21 679.21 100 +25.22(+3.86%)
Oct 15, 2020 663.02 682.02 653.95 653.99 81 -39.97(-5.76%)
Oct 14, 2020 684.19 694.00 682.09 693.96 34 -8.30(-1.18%)
Oct 13, 2020 687.97 702.26 680.04 702.26 88 +6.82(+0.98%)
Oct 12, 2020 694.42 705.96 686.04 695.44 223 -2.22(-0.32%)
Oct 09, 2020 688.96 697.66 675.04 697.66 100 +30.47(+4.57%)
Oct 08, 2020 672.32 683.62 667.19 667.19 160 -29.32(-4.21%)
Oct 07, 2020 685.19 696.51 672.59 696.51 41 +23.72(+3.53%)
Oct 06, 2020 683.00 696.71 672.79 672.79 97 -25.27(-3.62%)
Oct 05, 2020 690.26 698.06 674.14 698.06 95 +34.02(+5.12%)
Oct 02, 2020 676.87 687.96 664.04 664.04 200 -29.97(-4.32%)
Oct 01, 2020 678.61 694.01 672.04 694.01 69 +15.05(+2.22%)
Sep 30, 2020 672.40 678.96 658.75 678.96 105 -8.79(-1.28%)
Sep 29, 2020 676.28 687.75 667.45 687.75 24 +8.44(+1.24%)
Sep 28, 2020 665.42 679.31 657.04 679.31 125 +11.30(+1.69%)
Sep 25, 2020 650.05 668.01 650.05 668.01 100 +14.97(+2.29%)
Sep 24, 2020 664.00 674.46 653.04 653.04 1,259 -10.90(-1.64%)
Sep 23, 2020 675.78 679.96 663.94 663.94 388 -3.86(-0.58%)
Sep 22, 2020 676.33 676.33 667.04 667.80 39 -25.60(-3.69%)
Sep 21, 2020 674.51 693.40 661.04 693.40 44 -16.56(-2.33%)
Sep 18, 2020 703.77 709.96 690.54 709.96 400 +15.92(+2.29%)
Sep 17, 2020 703.39 715.96 693.04 694.04 90 -25.92(-3.60%)
Sep 16, 2020 705.64 719.96 696.79 719.96 339 +9.00(+1.27%)
Sep 15, 2020 700.12 710.96 696.90 710.96 73 +13.20(+1.89%)
Sep 14, 2020 683.76 697.76 675.04 697.76 445 +32.72(+4.92%)
Sep 11, 2020 678.63 687.96 665.04 665.04 100 -7.92(-1.18%)
Sep 10, 2020 670.76 675.96 651.04 672.96 310 +8.00(+1.20%)
Sep 09, 2020 658.43 664.96 640.04 664.96 132 +22.92(+3.57%)
Sep 08, 2020 648.88 667.00 642.04 642.04 516 -4.00(-0.62%)
Sep 04, 2020 649.04 665.96 646.04 646.04 100 +0.00(+0.00%)
Sep 03, 2020 681.00 681.00 646.04 646.04 117 -17.40(-2.62%)
Sep 02, 2020 656.91 663.44 643.04 663.44 260 +50.40(+8.22%)
Sep 01, 2020 627.51 636.96 613.04 613.04 92 +11.00(+1.83%)
Aug 31, 2020 609.44 623.96 602.04 602.04 118 -17.96(-2.90%)
Aug 28, 2020 616.84 623.42 606.04 620.00 200 +15.96(+2.64%)
Aug 27, 2020 616.62 621.96 604.01 604.04 105 -15.52(-2.51%)
Aug 26, 2020 609.68 619.56 607.04 619.56 498 +25.52(+4.30%)
Aug 25, 2020 605.82 611.96 594.04 594.04 288 +6.00(+1.02%)
Aug 24, 2020 598.41 605.96 588.04 588.04 158 +9.09(+1.57%)
Aug 21, 2020 572.45 588.95 572.45 578.95 100 -2.05(-0.35%)
Aug 20, 2020 580.73 591.00 580.73 581.00 362 -10.00(-1.69%)
Aug 19, 2020 603.35 603.35 591.00 591.00 154 +0.70(+0.12%)
Aug 18, 2020 600.50 601.05 590.30 590.30 291 -8.35(-1.39%)
Aug 17, 2020 587.65 598.65 587.65 598.65 137 +16.15(+2.77%)
Aug 14, 2020 592.20 592.50 580.55 582.50 100 -7.85(-1.33%)
Aug 13, 2020 603.85 606.35 590.35 590.35 335 +0.30(+0.05%)
Aug 12, 2020 595.15 600.05 586.15 590.05 105 +12.60(+2.18%)
Aug 11, 2020 589.95 589.95 577.45 577.45 112 +16.10(+2.87%)
Aug 10, 2020 576.55 576.55 561.35 561.35 100 -15.60(-2.70%)
Aug 07, 2020 571.23 577.30 568.81 576.95 200 -1.35(-0.23%)
Aug 06, 2020 575.34 578.30 568.30 578.30 130 -11.70(-1.98%)
Aug 05, 2020 583.49 590.20 579.85 590.00 78 +11.60(+2.01%)
Aug 04, 2020 575.05 578.40 568.40 578.40 75 -3.00(-0.52%)
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.