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

Kering S.A. (OP: PPRUF )

345.97 -2.04 (-0.59%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 13, 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 (%)
Nov 29, 2017 446.50 446.50 446.50 0 -2.00(-0.45%)
Nov 28, 2017 466.07 466.07 448.50 448.50 27 -17.57(-3.77%)
Nov 27, 2017 458.00 466.07 458.00 466.07 20 +0.00(+0.00%)
Nov 21, 2017 466.07 466.07 466.07 0 +6.07(+1.32%)
Nov 20, 2017 457.00 460.00 457.00 460.00 130 -40.00(-8.00%)
Nov 07, 2017 500.00 500.00 500.00 0 +27.00(+5.71%)
Nov 06, 2017 467.50 473.00 467.50 473.00 7 +49.00(+11.56%)
Oct 20, 2017 424.00 424.00 424.00 0 -0.32(-0.08%)
Oct 11, 2017 424.32 424.32 424.32 0 +4.32(+1.03%)
Oct 05, 2017 420.00 420.00 420.00 0 +12.00(+2.94%)
Oct 03, 2017 408.00 408.00 408.00 0 +9.90(+2.49%)
Sep 29, 2017 398.10 398.10 398.10 0 +2.75(+0.70%)
Sep 25, 2017 395.35 395.35 395.35 0 -0.15(-0.04%)
Sep 20, 2017 395.50 395.50 395.50 770 +5.50(+1.41%)
Sep 15, 2017 390.00 390.00 390.00 0 -2.50(-0.64%)
Sep 11, 2017 392.50 392.50 392.50 0 +14.50(+3.84%)
Sep 06, 2017 378.00 378.00 378.00 0 +17.00(+4.71%)
Aug 21, 2017 361.00 361.00 361.00 0 +1.05(+0.29%)
Aug 18, 2017 359.95 359.95 359.95 359.95 44 +0.00(+0.00%)
Aug 15, 2017 359.95 359.95 359.95 0 +15.95(+4.64%)
Jul 31, 2017 344.00 344.00 344.00 0 -11.00(-3.10%)
Jul 19, 2017 355.00 355.00 355.00 0 +9.91(+2.87%)
Jul 13, 2017 345.09 345.09 345.09 0 +2.09(+0.61%)
Jul 12, 2017 343.00 343.00 343.00 343.00 1 +0.00(+0.00%)
Jul 05, 2017 343.00 343.00 343.00 0 -1.16(-0.34%)
Jul 03, 2017 344.16 344.16 344.16 344.16 0 +0.00(+0.00%)
Jun 30, 2017 344.16 344.16 344.16 0 -4.84(-1.39%)
Jun 26, 2017 349.00 349.00 349.00 100 +7.10(+2.08%)
Jun 21, 2017 341.90 341.90 341.90 0 +15.90(+4.88%)
Jun 15, 2017 326.00 326.00 326.00 0 -9.00(-2.69%)
Jun 14, 2017 335.00 335.00 335.00 335.00 5 -1.00(-0.30%)
Jun 02, 2017 336.00 336.00 336.00 0 +6.00(+1.82%)
Jun 01, 2017 330.00 330.00 330.00 330.00 8 +2.50(+0.76%)
May 31, 2017 334.00 334.00 327.50 327.50 206 +7.50(+2.34%)
May 19, 2017 320.00 320.00 320.00 0 +1.00(+0.31%)
May 18, 2017 319.00 319.00 319.00 319.00 161 +7.00(+2.24%)
May 10, 2017 312.00 312.00 312.00 50 -12.64(-3.89%)
May 05, 2017 324.64 324.64 324.64 1,500 +7.34(+2.31%)
May 04, 2017 317.30 317.30 317.30 317.30 110 +10.30(+3.36%)
Apr 28, 2017 307.00 307.00 307.00 0 -1.89(-0.61%)
Apr 27, 2017 308.89 308.89 308.89 308.89 175 +1.89(+0.62%)
Apr 26, 2017 307.00 307.00 307.00 307.00 1,685 +20.00(+6.97%)
Apr 25, 2017 287.00 287.00 287.00 287.00 1,061 +18.00(+6.69%)
Apr 19, 2017 269.00 269.00 269.00 0 +4.30(+1.62%)
Apr 11, 2017 264.70 264.70 264.70 0 +5.70(+2.20%)
Apr 06, 2017 259.00 259.00 259.00 0 -3.00(-1.15%)
Apr 03, 2017 262.00 262.00 262.00 0 +7.43(+2.92%)
Mar 21, 2017 254.57 254.57 254.57 0 -0.03(-0.01%)
Mar 13, 2017 254.60 254.60 254.60 0 +5.60(+2.25%)
Mar 09, 2017 249.00 249.00 249.00 0 +6.00(+2.47%)
Mar 07, 2017 243.00 243.00 243.00 110 -4.35(-1.76%)
Mar 06, 2017 247.35 247.35 247.35 247.35 8 +5.85(+2.42%)
Feb 21, 2017 241.50 241.50 241.50 0 +5.00(+2.11%)
Feb 17, 2017 236.50 236.50 236.50 0 -6.20(-2.55%)
Feb 16, 2017 242.70 242.70 242.70 242.70 812 -2.80(-1.14%)
Feb 14, 2017 245.50 245.50 245.50 0 +0.90(+0.37%)
Feb 10, 2017 244.60 244.60 244.60 0 +8.01(+3.39%)
Feb 07, 2017 236.59 236.59 236.59 0 +0.09(+0.04%)
Feb 02, 2017 236.50 236.50 236.50 0 -1.50(-0.63%)
Feb 01, 2017 238.00 238.00 238.00 238.00 8 -1.00(-0.42%)
Jan 27, 2017 239.00 239.00 239.00 0 -7.00(-2.85%)
Jan 26, 2017 246.00 246.00 246.00 246.00 1,020 +4.00(+1.65%)
Jan 20, 2017 242.00 242.00 242.00 0 -2.50(-1.02%)
Jan 17, 2017 244.50 244.50 244.50 0 +2.04(+0.84%)
Jan 12, 2017 242.46 242.46 242.46 0 +16.46(+7.28%)
Jan 10, 2017 226.00 226.00 226.00 0 +4.00(+1.80%)
Jan 06, 2017 222.00 222.00 222.00 0 +0.70(+0.32%)
Jan 05, 2017 221.30 221.30 221.30 221.30 8 +2.30(+1.05%)
Jan 04, 2017 219.00 219.00 219.00 219.00 166 -3.00(-1.35%)
Dec 30, 2016 222.00 222.00 222.00 0 +3.00(+1.37%)
Dec 23, 2016 219.00 219.00 219.00 0 -1.61(-0.73%)
Dec 21, 2016 220.61 220.61 220.61 0 +3.61(+1.66%)
Dec 20, 2016 219.44 219.44 217.00 217.00 20 -2.00(-0.91%)
Dec 19, 2016 219.00 219.00 219.00 219.00 8 -3.00(-1.35%)
Dec 12, 2016 222.00 222.00 222.00 0 +0.00(+0.00%)
Dec 07, 2016 222.00 222.00 222.00 0 +2.09(+0.95%)
Dec 06, 2016 219.91 219.91 219.91 219.91 1 -0.09(-0.04%)
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.