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 30, 2018 431.00 431.00 431.00 0 -12.07(-2.72%)
Nov 29, 2018 443.07 443.07 443.07 443.07 25 +5.57(+1.27%)
Nov 28, 2018 437.50 438.65 437.50 437.50 16 -1.00(-0.23%)
Nov 26, 2018 438.50 438.50 438.50 0 -5.50(-1.24%)
Nov 23, 2018 441.62 444.00 441.62 444.00 100 +22.20(+5.26%)
Nov 20, 2018 421.80 421.80 421.80 0 -19.20(-4.35%)
Nov 19, 2018 441.00 441.00 441.00 441.00 31 -4.95(-1.11%)
Nov 15, 2018 445.95 445.95 445.95 0 -4.05(-0.90%)
Nov 14, 2018 450.00 450.00 450.00 450.00 10 +5.00(+1.12%)
Nov 13, 2018 455.00 455.00 445.00 445.00 819 +8.45(+1.94%)
Nov 12, 2018 439.00 439.00 436.55 436.55 11 -9.45(-2.12%)
Nov 09, 2018 446.00 446.00 446.00 446.00 100 -19.00(-4.09%)
Nov 06, 2018 465.00 465.00 465.00 0 -1.50(-0.32%)
Nov 05, 2018 466.50 466.50 466.50 466.50 25 -12.50(-2.61%)
Nov 02, 2018 479.00 479.00 479.00 479.00 100 +20.50(+4.47%)
Nov 01, 2018 458.00 458.50 458.00 458.50 125 +23.50(+5.40%)
Oct 31, 2018 435.00 435.00 435.00 0 +0.00(+0.00%)
Oct 30, 2018 430.00 435.00 430.00 435.00 89 -0.50(-0.11%)
Oct 29, 2018 435.50 435.50 435.50 435.50 43 +4.50(+1.04%)
Oct 26, 2018 431.00 431.00 431.00 431.00 100 +1.00(+0.23%)
Oct 25, 2018 439.00 439.00 300.00 430.00 229 -5.00(-1.15%)
Oct 24, 2018 435.00 435.00 435.00 435.00 12 +25.00(+6.10%)
Oct 23, 2018 410.00 410.00 410.00 410.00 2 +0.00(+0.00%)
Oct 22, 2018 410.00 410.00 410.00 410.00 2 -7.00(-1.68%)
Oct 19, 2018 413.00 417.00 413.00 417.00 100 -11.00(-2.57%)
Oct 18, 2018 428.00 428.00 428.00 428.00 20 -10.07(-2.30%)
Oct 17, 2018 438.07 438.07 438.07 438.07 143 -11.93(-2.65%)
Oct 16, 2018 435.50 450.00 435.50 450.00 28 +19.79(+4.60%)
Oct 15, 2018 430.21 430.21 430.21 430.21 8 -12.39(-2.80%)
Oct 12, 2018 442.60 442.60 442.60 442.60 100 +5.60(+1.28%)
Oct 10, 2018 437.00 437.00 437.00 0 -40.00(-8.39%)
Oct 09, 2018 477.00 477.00 477.00 477.00 40 +0.00(+0.00%)
Oct 08, 2018 477.00 477.00 477.00 477.00 405 -25.77(-5.13%)
Oct 04, 2018 502.77 502.77 502.77 0 -36.23(-6.72%)
Oct 03, 2018 539.00 539.00 539.00 539.00 8 +4.00(+0.75%)
Sep 28, 2018 535.00 535.00 535.00 0 -10.27(-1.88%)
Sep 27, 2018 545.27 545.27 545.27 545.27 14 +8.56(+1.60%)
Sep 26, 2018 536.92 536.92 536.71 536.71 15 +1.71(+0.32%)
Sep 25, 2018 535.00 535.00 535.00 535.00 7 -1.00(-0.19%)
Sep 21, 2018 536.00 536.00 536.00 0 +8.57(+1.63%)
Sep 20, 2018 527.43 527.43 527.43 527.43 9 +14.05(+2.74%)
Sep 19, 2018 513.38 513.38 513.38 513.38 36 +0.00(+0.00%)
Sep 18, 2018 513.38 513.38 513.38 0 +0.00(+0.00%)
Sep 17, 2018 513.41 513.41 513.38 513.38 1,000 -8.99(-1.72%)
Sep 14, 2018 522.37 522.37 522.37 522.37 100 +1.37(+0.26%)
Sep 13, 2018 527.00 527.00 521.00 521.00 191 +14.00(+2.76%)
Sep 11, 2018 507.00 507.00 507.00 0 +3.62(+0.72%)
Sep 06, 2018 503.38 503.38 503.38 0 -20.62(-3.94%)
Sep 04, 2018 524.00 524.00 524.00 0 -35.03(-6.27%)
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%)
Jun 01, 2018 574.30 580.00 574.30 580.00 559 +5.00(+0.87%)
May 30, 2018 575.00 575.00 575.00 0 +14.00(+2.50%)
May 29, 2018 561.00 561.00 561.00 561.00 2 -12.50(-2.18%)
May 25, 2018 573.50 573.50 573.50 0 +8.50(+1.50%)
May 23, 2018 565.00 565.00 565.00 0 +5.00(+0.89%)
May 22, 2018 578.00 578.00 560.00 560.00 102 +2.00(+0.36%)
May 18, 2018 558.00 558.00 558.00 0 -8.00(-1.41%)
May 16, 2018 566.00 566.00 566.00 0 +13.00(+2.35%)
May 15, 2018 550.50 553.00 550.50 553.00 19 -23.00(-3.99%)
May 10, 2018 576.00 576.00 576.00 0 +5.99(+1.05%)
May 08, 2018 570.01 570.01 570.01 0 -1.49(-0.26%)
May 07, 2018 571.25 571.50 571.25 571.50 30 -8.50(-1.47%)
May 03, 2018 580.00 580.00 580.00 0 +12.00(+2.11%)
May 01, 2018 568.00 568.00 568.00 0 -10.50(-1.82%)
Apr 30, 2018 578.50 578.50 578.50 578.50 95 +3.95(+0.69%)
Apr 27, 2018 574.55 574.55 574.55 574.55 1 +19.55(+3.52%)
Apr 26, 2018 555.00 555.00 555.00 555.00 37 -5.00(-0.89%)
Apr 25, 2018 563.00 563.00 560.00 560.00 31 +26.82(+5.03%)
Apr 24, 2018 533.18 533.18 533.18 533.18 150 +2.18(+0.41%)
Apr 20, 2018 531.00 531.00 531.00 0 +8.00(+1.53%)
Apr 19, 2018 523.00 523.00 523.00 523.00 3 -11.00(-2.06%)
Apr 18, 2018 534.00 534.00 534.00 534.00 2 -6.00(-1.11%)
Apr 17, 2018 539.85 541.06 539.85 540.00 18 -2.00(-0.37%)
Apr 16, 2018 542.00 542.00 542.00 542.00 2 -2.00(-0.37%)
Apr 13, 2018 544.00 544.00 544.00 544.00 68 +4.00(+0.74%)
Apr 12, 2018 540.00 540.00 540.00 540.00 1 +0.50(+0.09%)
Apr 11, 2018 539.00 539.50 539.00 539.50 30 +13.50(+2.57%)
Apr 10, 2018 528.69 528.69 526.00 526.00 255 +20.00(+3.95%)
Apr 06, 2018 506.00 506.00 506.00 0 -8.00(-1.56%)
Apr 05, 2018 514.00 514.00 514.00 514.00 16 +21.48(+4.36%)
Apr 04, 2018 492.52 492.52 492.52 492.52 25 +0.02(+0.00%)
Apr 03, 2018 494.00 495.00 492.50 492.50 55 +17.65(+3.72%)
Mar 26, 2018 474.85 474.85 474.85 0 +9.85(+2.12%)
Mar 16, 2018 465.00 465.00 465.00 0 -11.64(-2.44%)
Mar 15, 2018 476.64 476.64 476.64 476.64 56 -1.60(-0.33%)
Mar 14, 2018 478.24 478.24 478.24 478.24 30 +10.24(+2.19%)
Mar 08, 2018 468.00 468.00 468.00 0 -5.50(-1.16%)
Mar 07, 2018 473.50 473.50 473.50 473.50 43 -4.07(-0.85%)
Mar 06, 2018 478.00 478.00 477.57 477.57 371 +9.57(+2.04%)
Mar 05, 2018 471.02 471.02 468.00 468.00 28 +1.00(+0.21%)
Mar 02, 2018 462.00 467.00 459.75 467.00 250 +0.50(+0.11%)
Mar 01, 2018 471.00 471.00 465.00 466.50 28 -7.00(-1.48%)
Feb 28, 2018 473.50 473.50 473.50 473.50 5 -12.50(-2.57%)
Feb 26, 2018 486.00 486.00 486.00 0 +1.00(+0.21%)
Feb 22, 2018 485.00 485.00 485.00 0 -0.50(-0.10%)
Feb 20, 2018 485.50 485.50 485.50 0 -7.50(-1.52%)
Feb 16, 2018 493.00 493.00 493.00 0 +4.40(+0.90%)
Feb 15, 2018 488.60 488.60 488.60 488.60 100 +36.60(+8.10%)
Feb 13, 2018 452.00 452.00 452.00 0 -38.00(-7.76%)
Feb 07, 2018 490.00 490.00 490.00 0 +13.00(+2.73%)
Feb 05, 2018 477.00 477.00 477.00 250 -38.00(-7.38%)
Feb 01, 2018 515.00 515.00 515.00 500 +15.00(+3.00%)
Jan 30, 2018 500.00 500.00 500.00 0 -9.00(-1.77%)
Jan 26, 2018 509.00 509.00 509.00 0 +8.00(+1.60%)
Jan 25, 2018 501.00 501.00 501.00 501.00 30 +1.00(+0.20%)
Jan 23, 2018 500.00 500.00 500.00 0 -7.00(-1.38%)
Jan 22, 2018 505.00 507.00 505.00 507.00 20 +7.00(+1.40%)
Jan 19, 2018 500.00 500.00 500.00 500.00 5 +13.00(+2.67%)
Jan 17, 2018 487.00 487.00 487.00 0 -13.00(-2.60%)
Jan 16, 2018 493.78 500.00 493.78 500.00 294 +21.50(+4.49%)
Jan 09, 2018 478.50 478.50 478.50 0 +0.00(+0.00%)
Jan 08, 2018 478.50 478.50 478.50 478.50 12 +2.50(+0.53%)
Jan 05, 2018 476.00 476.00 476.00 476.00 5 +8.00(+1.71%)
Jan 03, 2018 468.00 468.00 468.00 0 +0.00(+0.00%)
Dec 29, 2017 468.00 468.00 468.00 0 +1.00(+0.21%)
Dec 27, 2017 467.00 467.00 467.00 0 -7.00(-1.48%)
Dec 21, 2017 474.00 474.00 474.00 0 +11.00(+2.38%)
Dec 20, 2017 463.00 463.00 463.00 463.00 14 -5.00(-1.07%)
Dec 19, 2017 468.00 468.00 468.00 468.00 7 +13.25(+2.91%)
Dec 15, 2017 454.75 454.75 454.75 0 +1.30(+0.29%)
Dec 13, 2017 453.45 453.45 453.45 0 +1.45(+0.32%)
Dec 11, 2017 452.00 452.00 452.00 0 -0.51(-0.11%)
Dec 08, 2017 452.51 452.51 452.51 452.51 15 +1.07(+0.24%)
Dec 07, 2017 451.44 451.44 451.44 451.44 294 +8.90(+2.01%)
Dec 04, 2017 442.55 442.55 442.55 0 +0.55(+0.12%)
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.