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, 2020 731.51 731.51 712.14 712.14 88 -21.09(-2.88%)
Nov 27, 2020 729.39 738.81 724.22 733.23 100 +1.97(+0.27%)
Nov 25, 2020 717.00 731.26 709.44 731.26 100 +21.65(+3.05%)
Nov 24, 2020 721.57 728.33 709.61 709.61 93 -24.70(-3.36%)
Nov 23, 2020 737.87 737.87 711.29 734.31 433 -4.93(-0.67%)
Nov 20, 2020 725.89 739.24 716.95 739.24 100 +2.48(+0.34%)
Nov 19, 2020 731.63 736.76 716.58 736.76 138 -9.69(-1.30%)
Nov 18, 2020 735.00 749.58 725.89 746.45 190 +7.57(+1.02%)
Nov 17, 2020 731.75 745.39 726.53 738.88 542 -0.24(-0.03%)
Nov 16, 2020 741.23 741.23 723.74 739.12 103 +5.06(+0.69%)
Nov 13, 2020 723.51 734.06 712.95 734.06 100 +14.83(+2.06%)
Nov 12, 2020 722.75 725.98 708.04 719.23 406 -22.29(-3.01%)
Nov 11, 2020 726.39 743.11 724.45 741.52 507 +18.91(+2.62%)
Nov 10, 2020 721.08 731.71 713.89 722.61 125 +22.37(+3.19%)
Nov 09, 2020 729.08 730.64 700.24 700.24 157 +22.88(+3.38%)
Nov 06, 2020 678.09 684.46 667.41 677.36 100 +15.79(+2.39%)
Nov 05, 2020 665.72 678.66 661.50 661.57 172 +1.56(+0.24%)
Nov 04, 2020 640.58 660.01 636.53 660.01 200 +31.17(+4.96%)
Nov 03, 2020 627.44 641.55 626.90 628.84 96 +24.41(+4.04%)
Nov 02, 2020 617.03 621.93 601.32 604.43 132 +11.61(+1.96%)
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%)
Aug 03, 2020 574.40 583.05 571.40 581.40 37 +13.50(+2.38%)
Jul 31, 2020 578.48 581.45 567.90 567.90 200 -22.10(-3.75%)
Jul 30, 2020 575.52 590.00 566.47 590.00 123 -8.70(-1.45%)
Jul 29, 2020 598.40 601.65 588.15 598.70 52 +28.70(+5.04%)
Jul 28, 2020 566.75 576.65 566.75 570.00 140 +220.25(+62.97%)
Jul 27, 2020 584.75 591.55 349.75 349.75 186 -219.50(-38.56%)
Jul 24, 2020 577.00 579.85 568.80 569.25 100 -17.75(-3.02%)
Jul 23, 2020 584.44 587.00 581.19 587.00 42 +7.00(+1.21%)
Jul 22, 2020 586.47 591.00 580.00 580.00 105 -16.00(-2.68%)
Jul 21, 2020 601.39 625.00 350.00 596.00 136 +1.00(+0.17%)
Jul 20, 2020 588.98 595.00 585.00 595.00 312 +9.00(+1.54%)
Jul 17, 2020 587.66 592.00 580.00 586.00 100 -3.00(-0.51%)
Jul 16, 2020 591.96 594.03 589.00 589.00 32 -7.00(-1.17%)
Jul 15, 2020 596.22 605.00 595.00 596.00 225 +21.00(+3.65%)
Jul 14, 2020 572.46 580.00 570.29 575.00 169 -1.00(-0.17%)
Jul 13, 2020 588.00 588.00 576.00 576.00 43 +6.00(+1.05%)
Jul 10, 2020 563.16 570.00 560.00 570.00 600 +10.00(+1.79%)
Jul 09, 2020 568.23 568.23 560.00 560.00 84 -4.00(-0.71%)
Jul 08, 2020 562.06 564.00 552.00 564.00 101 +3.00(+0.53%)
Jul 07, 2020 561.15 566.10 561.00 561.00 383 -1.00(-0.18%)
Jul 06, 2020 569.26 569.26 562.00 562.00 92 +11.00(+2.00%)
Jul 02, 2020 555.21 557.00 551.00 551.00 100 +13.00(+2.42%)
Jul 01, 2020 539.05 545.78 538.00 538.00 96 -9.00(-1.65%)
Jun 30, 2020 538.36 547.00 537.88 547.00 110 +8.35(+1.55%)
Jun 29, 2020 538.15 545.98 538.15 538.65 93 +0.65(+0.12%)
Jun 26, 2020 545.33 545.33 533.00 538.00 100 +6.00(+1.13%)
Jun 25, 2020 535.00 535.95 532.00 532.00 37 -8.00(-1.48%)
Jun 24, 2020 544.54 544.54 530.00 540.00 238 -25.00(-4.42%)
Jun 23, 2020 565.08 565.08 560.00 565.00 185 -1.00(-0.18%)
Jun 22, 2020 565.68 575.00 565.68 566.00 179 +96.00(+20.43%)
Jun 19, 2020 575.00 581.00 470.00 470.00 200 -100.00(-17.54%)
Jun 18, 2020 572.00 572.00 569.23 570.00 49 +0.00(+0.00%)
Jun 17, 2020 572.00 572.00 555.00 570.00 67 +12.00(+2.15%)
Jun 16, 2020 568.00 568.00 554.00 558.00 234 +14.00(+2.57%)
Jun 15, 2020 544.00 544.00 538.00 544.00 213 -5.00(-0.91%)
Jun 12, 2020 558.00 558.00 546.00 549.00 100 -2.00(-0.36%)
Jun 11, 2020 600.00 600.00 550.00 551.00 248 -45.00(-7.55%)
Jun 10, 2020 598.00 600.00 590.00 596.00 104 +102.00(+20.65%)
Jun 09, 2020 597.00 610.00 494.00 494.00 412 -98.00(-16.55%)
Jun 08, 2020 590.00 600.00 587.00 592.00 315 -13.00(-2.15%)
Jun 05, 2020 598.58 610.00 598.58 605.00 500 +33.00(+5.77%)
Jun 04, 2020 569.69 578.00 567.00 572.00 138 +6.00(+1.06%)
Jun 03, 2020 561.50 569.00 561.00 566.00 559 +21.00(+3.85%)
Jun 02, 2020 538.00 548.00 538.00 545.00 143 +18.00(+3.42%)
Jun 01, 2020 529.58 535.00 527.00 527.00 108 +4.00(+0.76%)
May 29, 2020 527.00 527.00 520.00 523.00 100 -12.00(-2.24%)
May 28, 2020 535.00 535.00 535.00 535.00 39 +16.00(+3.08%)
May 27, 2020 519.00 519.00 519.00 519.00 503 +34.00(+7.01%)
May 26, 2020 488.16 495.99 485.00 485.00 127 +17.00(+3.63%)
May 22, 2020 468.00 468.00 455.00 468.00 100 -4.00(-0.85%)
May 21, 2020 472.00 472.00 472.00 472.00 7 -0.82(-0.17%)
May 20, 2020 472.82 472.82 472.82 472.82 509 -5.68(-1.19%)
May 19, 2020 478.50 478.50 478.50 478.50 1 +9.50(+2.03%)
May 18, 2020 466.00 475.00 466.00 469.00 387 +24.70(+5.56%)
May 15, 2020 444.30 444.30 444.30 444.30 300 +0.30(+0.07%)
May 14, 2020 446.00 446.41 444.00 444.00 86 -13.06(-2.86%)
May 13, 2020 462.00 478.00 457.06 457.06 43 -11.94(-2.55%)
May 12, 2020 485.00 485.00 469.00 469.00 5 -4.00(-0.85%)
May 11, 2020 477.00 477.00 473.00 473.00 10 -5.00(-1.05%)
May 08, 2020 479.00 479.00 478.00 478.00 200 -1.30(-0.27%)
May 07, 2020 486.00 486.00 479.30 479.30 35 +54.30(+12.78%)
May 06, 2020 487.00 487.00 425.00 425.00 539 -63.00(-12.91%)
May 05, 2020 491.00 491.00 488.00 488.00 70 -2.00(-0.41%)
May 04, 2020 490.00 498.00 425.00 490.00 1,228 +0.00(+0.00%)
May 01, 2020 507.00 507.00 490.00 490.00 100 -8.00(-1.61%)
Apr 30, 2020 498.00 498.00 498.00 498.00 9 -15.00(-2.92%)
Apr 29, 2020 520.00 520.00 513.00 513.00 117 +7.93(+1.57%)
Apr 28, 2020 517.71 517.71 505.07 505.07 104 +15.07(+3.08%)
Apr 27, 2020 485.00 490.00 485.00 490.00 24 +5.00(+1.03%)
Apr 24, 2020 485.00 485.00 485.00 485.00 100 +0.00(+0.00%)
Apr 23, 2020 482.00 485.00 480.00 485.00 35 -17.00(-3.39%)
Apr 22, 2020 499.00 508.25 498.00 502.00 140 -23.00(-4.38%)
Apr 21, 2020 537.00 537.00 525.00 525.00 31 -29.90(-5.39%)
Apr 20, 2020 554.90 554.90 554.90 554.90 1 +42.90(+8.38%)
Apr 17, 2020 512.00 512.00 512.00 7 +0.00(+0.00%)
Apr 16, 2020 550.00 550.00 512.00 512.00 19 -3.00(-0.58%)
Apr 15, 2020 515.00 515.00 515.00 515.00 1 -14.10(-2.66%)
Apr 14, 2020 525.00 529.10 525.00 529.10 10 +24.10(+4.77%)
Apr 13, 2020 508.00 512.00 505.00 505.00 23 -8.00(-1.56%)
Apr 09, 2020 514.00 514.00 513.00 513.00 100 -2.00(-0.39%)
Apr 07, 2020 515.00 515.00 515.00 0 +14.82(+2.96%)
Apr 06, 2020 468.00 468.00 500.18 700 +32.18(+6.88%)
Apr 03, 2020 480.00 480.00 468.00 468.00 600 -24.00(-4.88%)
Apr 01, 2020 492.00 492.00 492.00 0 -13.15(-2.60%)
Mar 31, 2020 505.15 505.15 505.15 505.15 89 -28.70(-5.38%)
Mar 30, 2020 514.00 533.85 514.00 533.85 3,053 +13.85(+2.66%)
Mar 27, 2020 520.00 520.00 520.00 520.00 100 -10.00(-1.89%)
Mar 26, 2020 542.76 542.76 530.00 530.00 20 +15.00(+2.91%)
Mar 25, 2020 496.30 515.00 496.30 515.00 157 +45.00(+9.57%)
Mar 24, 2020 462.00 486.33 462.00 470.00 114 +45.00(+10.59%)
Mar 23, 2020 431.58 438.51 420.10 425.00 42 -20.29(-4.56%)
Mar 20, 2020 440.25 445.29 440.25 445.29 100 +41.29(+10.22%)
Mar 19, 2020 400.00 404.00 394.00 404.00 51 +34.00(+9.19%)
Mar 18, 2020 401.09 405.00 350.00 370.00 108 -55.00(-12.94%)
Mar 17, 2020 436.29 436.29 390.00 425.00 519 +15.00(+3.66%)
Mar 16, 2020 398.00 410.00 398.00 410.00 483 -37.32(-8.34%)
Mar 13, 2020 396.10 457.20 396.10 447.32 300 +17.32(+4.03%)
Mar 12, 2020 437.20 447.50 427.00 430.00 60 -45.00(-9.47%)
Mar 11, 2020 500.00 500.00 475.00 475.00 43 -30.00(-5.94%)
Mar 10, 2020 505.00 508.38 505.00 505.00 236 -10.00(-1.94%)
Mar 09, 2020 543.00 543.00 515.00 240 -28.00(-5.16%)
Mar 06, 2020 541.00 543.00 540.00 543.00 100 -7.00(-1.27%)
Mar 05, 2020 564.13 564.13 550.00 550.00 125 -20.75(-3.64%)
Mar 04, 2020 570.82 570.82 570.75 570.75 9 +23.75(+4.34%)
Mar 02, 2020 547.00 547.00 547.00 0 +0.00(+0.00%)
Feb 28, 2020 547.00 547.00 547.00 547.00 100 -15.20(-2.70%)
Feb 27, 2020 562.20 562.20 562.00 562.20 13 -17.44(-3.01%)
Feb 26, 2020 568.00 580.00 568.00 579.64 228 +5.54(+0.96%)
Feb 24, 2020 574.10 574.10 574.10 0 -40.40(-6.57%)
Feb 21, 2020 614.50 614.50 614.50 614.50 100 +0.29(+0.05%)
Feb 20, 2020 618.00 618.00 614.21 614.21 439 -18.29(-2.89%)
Feb 19, 2020 632.50 632.50 632.50 632.50 64 +31.50(+5.24%)
Feb 14, 2020 601.00 601.00 601.00 0 -38.80(-6.06%)
Feb 13, 2020 639.80 639.80 639.80 639.80 6 -13.20(-2.02%)
Feb 12, 2020 646.00 653.00 646.00 653.00 14 +39.00(+6.35%)
Feb 10, 2020 614.00 614.00 614.00 0 +4.00(+0.66%)
Feb 07, 2020 619.60 619.60 610.00 610.00 100 -20.95(-3.32%)
Feb 05, 2020 630.95 630.95 630.95 0 +2.95(+0.47%)
Feb 04, 2020 631.00 631.00 628.00 628.00 303 +15.00(+2.45%)
Feb 03, 2020 630.00 630.00 613.00 613.00 11 +0.00(+0.00%)
Jan 31, 2020 614.20 614.20 613.00 613.00 100 -10.00(-1.61%)
Jan 30, 2020 623.00 623.00 623.00 623.00 5 -5.00(-0.80%)
Jan 29, 2020 628.00 628.00 628.00 628.00 49 +23.00(+3.80%)
Jan 28, 2020 605.00 605.00 605.00 6 +0.00(+0.00%)
Jan 27, 2020 610.00 610.00 605.00 605.00 31 -25.00(-3.97%)
Jan 24, 2020 630.00 630.00 630.00 630.00 100 -15.00(-2.33%)
Jan 23, 2020 634.35 645.00 633.00 645.00 645 -14.00(-2.12%)
Jan 22, 2020 659.40 659.40 522.00 659.00 218 +7.00(+1.07%)
Jan 21, 2020 667.00 667.00 648.00 652.00 32 -28.00(-4.12%)
Jan 17, 2020 676.00 680.00 676.00 680.00 100 +14.00(+2.10%)
Jan 16, 2020 666.00 666.00 666.00 55 +0.00(+0.00%)
Jan 15, 2020 663.49 666.00 663.49 666.00 122 +7.51(+1.14%)
Jan 14, 2020 658.49 658.49 658.49 658.49 8 +3.49(+0.53%)
Jan 10, 2020 655.00 655.00 655.00 0 -8.00(-1.21%)
Jan 09, 2020 661.00 664.33 661.00 663.00 2,767 +0.06(+0.01%)
Jan 08, 2020 665.00 665.00 662.94 662.94 46 -0.40(-0.06%)
Jan 07, 2020 663.34 663.34 663.34 663.34 675 +1.34(+0.20%)
Jan 06, 2020 662.00 662.00 662.00 662.00 12 -5.00(-0.75%)
Jan 03, 2020 667.00 667.00 667.00 667.00 100 +17.00(+2.62%)
Dec 26, 2019 650.00 650.00 650.00 0 +7.90(+1.23%)
Dec 19, 2019 642.10 642.10 642.10 0 -4.00(-0.62%)
Dec 18, 2019 646.10 646.10 646.10 646.10 37 +5.41(+0.85%)
Dec 17, 2019 640.68 640.68 640.68 640.68 209 -7.32(-1.13%)
Dec 16, 2019 643.00 648.00 643.00 648.00 3 +18.00(+2.86%)
Dec 13, 2019 600.00 630.00 600.00 630.00 100 +15.00(+2.44%)
Dec 12, 2019 400.00 615.00 400.00 615.00 23 +8.00(+1.32%)
Dec 11, 2019 607.00 607.00 607.00 607.00 25 +10.00(+1.68%)
Dec 06, 2019 597.00 597.00 597.00 0 +0.00(+0.00%)
Dec 05, 2019 601.00 601.00 597.00 597.00 19 +0.00(+0.00%)
Dec 04, 2019 597.00 597.00 597.00 597.00 1 +12.00(+2.05%)
Dec 03, 2019 579.42 585.00 579.42 585.00 421 -23.20(-3.81%)
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.