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, 2023 437.47 437.56 423.23 437.47 643 +12.47(+2.93%)
Nov 29, 2023 421.95 440.54 421.95 425.00 34,555 -0.84(-0.20%)
Nov 28, 2023 437.00 444.00 424.67 425.84 28,139 -18.27(-4.11%)
Nov 27, 2023 450.07 452.19 434.07 444.11 1,817 -8.60(-1.90%)
Nov 24, 2023 435.50 452.71 435.26 452.71 822 +19.17(+4.42%)
Nov 22, 2023 446.83 446.84 428.20 433.54 498 +3.94(+0.92%)
Nov 21, 2023 430.51 443.26 429.17 429.60 385 -21.27(-4.72%)
Nov 20, 2023 453.46 453.46 431.23 450.87 2,025 -2.73(-0.60%)
Nov 17, 2023 436.30 453.60 432.01 453.60 925 +21.61(+5.00%)
Nov 16, 2023 447.38 447.38 422.16 431.99 876 -6.26(-1.43%)
Nov 15, 2023 438.28 448.35 438.25 438.25 505 +2.42(+0.55%)
Nov 14, 2023 446.03 451.03 430.23 435.83 715 +16.94(+4.04%)
Nov 13, 2023 418.20 430.42 416.60 418.89 977 +1.92(+0.46%)
Nov 10, 2023 419.50 428.66 416.96 416.96 1,005 -6.44(-1.52%)
Nov 09, 2023 436.56 436.64 421.74 423.40 324 -11.82(-2.71%)
Nov 08, 2023 432.18 439.37 419.99 435.22 803 +2.32(+0.53%)
Nov 07, 2023 437.01 437.06 419.10 432.90 820 +12.86(+3.06%)
Nov 06, 2023 421.94 435.93 420.04 420.04 2,063 -10.10(-2.35%)
Nov 03, 2023 434.18 447.32 430.14 430.14 455 +10.98(+2.62%)
Nov 02, 2023 419.17 431.75 419.07 419.16 716 +11.27(+2.76%)
Nov 01, 2023 409.30 411.58 400.00 407.89 881 -7.35(-1.77%)
Oct 31, 2023 412.79 415.24 400.50 415.24 723 +11.13(+2.75%)
Oct 30, 2023 403.83 416.44 400.00 404.11 1,264 +1.31(+0.32%)
Oct 27, 2023 403.21 413.92 402.72 402.80 1,066 -2.77(-0.68%)
Oct 26, 2023 403.20 414.93 402.79 405.57 964 -1.63(-0.40%)
Oct 25, 2023 414.92 416.65 404.74 407.20 647 -13.68(-3.25%)
Oct 24, 2023 423.87 438.67 420.58 420.88 554 -4.52(-1.06%)
Oct 23, 2023 419.20 435.60 417.50 425.40 680 -6.20(-1.44%)
Oct 20, 2023 424.50 432.20 421.40 431.60 914 -8.40(-1.91%)
Oct 19, 2023 435.75 440.50 429.80 440.00 690 +1.76(+0.40%)
Oct 18, 2023 435.20 439.60 428.00 438.24 676 +10.34(+2.42%)
Oct 17, 2023 427.80 438.20 424.50 427.90 1,000 -5.98(-1.38%)
Oct 16, 2023 425.10 436.80 425.10 433.88 1,117 +14.88(+3.55%)
Oct 13, 2023 425.80 432.70 419.00 419.00 367 -14.22(-3.28%)
Oct 12, 2023 451.10 454.00 433.22 433.22 531 -12.28(-2.76%)
Oct 11, 2023 452.40 459.60 445.50 445.50 421 -0.38(-0.09%)
Oct 10, 2023 461.60 464.50 445.88 445.88 1,542 +7.02(+1.60%)
Oct 09, 2023 447.20 449.00 435.00 438.86 748 -6.54(-1.47%)
Oct 06, 2023 445.70 457.00 434.50 445.40 678 +5.90(+1.34%)
Oct 05, 2023 440.70 449.60 438.50 439.50 665 +0.30(+0.07%)
Oct 04, 2023 451.60 451.60 437.30 439.20 431 +2.80(+0.64%)
Oct 03, 2023 445.70 446.20 435.40 436.40 390 -11.50(-2.57%)
Oct 02, 2023 445.00 457.00 445.00 447.90 4,005 -3.60(-0.80%)
Sep 29, 2023 458.40 465.60 451.00 451.50 1,276 +3.00(+0.67%)
Sep 28, 2023 457.20 461.50 447.30 448.50 695 +1.00(+0.22%)
Sep 27, 2023 451.60 455.20 445.25 447.50 596 -4.80(-1.06%)
Sep 26, 2023 462.09 462.09 450.25 452.30 825 -21.78(-4.59%)
Sep 25, 2023 478.50 474.21 459.43 474.08 212 -22.86(-4.60%)
Sep 22, 2023 483.46 502.81 483.46 496.94 216 +13.62(+2.82%)
Sep 21, 2023 483.16 493.98 480.25 483.32 225 +2.42(+0.50%)
Sep 20, 2023 479.59 499.50 479.59 480.90 230 -0.57(-0.12%)
Sep 19, 2023 482.34 497.52 480.75 481.47 518 +1.47(+0.31%)
Sep 18, 2023 491.50 502.02 480.00 480.00 948 -10.52(-2.15%)
Sep 15, 2023 510.89 510.89 486.41 490.52 206 -10.00(-2.00%)
Sep 14, 2023 499.30 500.78 483.77 500.53 667 -1.17(-0.23%)
Sep 13, 2023 491.44 505.69 491.44 501.70 561 +0.74(+0.15%)
Sep 12, 2023 490.91 510.37 490.91 500.96 155 +4.13(+0.83%)
Sep 11, 2023 515.14 515.14 496.83 496.83 94 -13.77(-2.70%)
Sep 08, 2023 505.96 510.60 493.16 510.60 324 +6.68(+1.33%)
Sep 07, 2023 484.40 503.92 484.40 503.92 602 -10.29(-2.00%)
Sep 06, 2023 513.96 514.21 501.05 514.21 240 +8.01(+1.58%)
Sep 05, 2023 525.24 528.00 503.43 506.20 215 -29.66(-5.53%)
Sep 01, 2023 535.00 543.69 520.04 535.86 947 +1.08(+0.20%)
Aug 31, 2023 534.52 549.89 530.00 534.78 144 -1.04(-0.19%)
Aug 30, 2023 553.07 559.29 535.75 535.81 151 -16.23(-2.94%)
Aug 29, 2023 545.68 552.05 533.92 552.05 225 +6.10(+1.12%)
Aug 28, 2023 545.00 546.46 533.76 545.94 165 +23.94(+4.59%)
Aug 25, 2023 538.86 540.86 521.82 522.00 1,057 +4.91(+0.95%)
Aug 24, 2023 541.52 541.70 517.09 517.09 801 -35.68(-6.45%)
Aug 23, 2023 533.83 553.08 533.83 552.77 626 +18.70(+3.50%)
Aug 22, 2023 545.83 554.14 533.76 534.07 111 -4.02(-0.75%)
Aug 21, 2023 535.32 556.20 535.32 538.09 1,284 +9.84(+1.86%)
Aug 18, 2023 540.49 540.49 522.00 528.25 209 -19.11(-3.49%)
Aug 17, 2023 541.83 553.10 538.00 547.36 6,586 +3.96(+0.73%)
Aug 16, 2023 560.13 560.46 543.40 543.40 369 -0.80(-0.15%)
Aug 15, 2023 547.98 570.45 544.20 544.20 325 -19.37(-3.44%)
Aug 14, 2023 567.79 573.61 550.00 563.57 821 -0.80(-0.14%)
Aug 11, 2023 552.82 579.92 552.82 564.38 353 -20.53(-3.51%)
Aug 10, 2023 590.43 590.43 567.52 584.91 173 +5.67(+0.98%)
Aug 09, 2023 582.02 582.23 559.76 579.24 133 +22.25(+4.00%)
Aug 08, 2023 553.64 570.48 553.64 556.98 80 -26.29(-4.51%)
Aug 07, 2023 578.69 583.59 564.31 583.28 1,902 +12.52(+2.19%)
Aug 04, 2023 558.69 571.21 556.24 570.76 254 +2.18(+0.38%)
Aug 03, 2023 564.92 569.68 546.78 568.58 130 -0.66(-0.12%)
Aug 02, 2023 554.30 577.48 551.69 569.24 644 +5.34(+0.95%)
Aug 01, 2023 573.92 581.32 560.00 563.90 175 -13.32(-2.31%)
Jul 31, 2023 592.43 592.43 577.22 577.22 843 -2.00(-0.35%)
Jul 28, 2023 595.06 599.75 579.22 579.22 107 -14.39(-2.42%)
Jul 27, 2023 595.69 607.26 574.81 593.62 596 +18.40(+3.20%)
Jul 26, 2023 587.14 591.10 574.23 575.22 167 -2.13(-0.37%)
Jul 25, 2023 599.13 599.13 575.90 577.35 158 -1.13(-0.19%)
Jul 24, 2023 601.01 601.02 577.93 578.48 156 -15.02(-2.53%)
Jul 21, 2023 611.87 615.56 592.07 593.50 394 -12.90(-2.13%)
Jul 20, 2023 613.40 613.40 590.14 606.40 335 +18.77(+3.19%)
Jul 19, 2023 586.46 608.49 580.59 587.63 105 +37.63(+6.84%)
Jul 18, 2023 557.06 564.20 542.77 550.00 897 -18.62(-3.27%)
Jul 17, 2023 549.00 568.62 543.50 568.62 644 +18.42(+3.35%)
Jul 14, 2023 572.29 572.29 550.20 550.20 251 -17.60(-3.10%)
Jul 13, 2023 555.48 572.38 555.48 567.80 296 +21.64(+3.96%)
Jul 12, 2023 561.40 566.11 545.59 546.16 167 +4.16(+0.77%)
Jul 11, 2023 545.10 545.10 522.63 542.00 629 +14.08(+2.67%)
Jul 10, 2023 532.46 537.60 517.71 527.92 1,100 +3.02(+0.58%)
Jul 07, 2023 518.40 526.80 518.11 524.90 148 +11.68(+2.28%)
Jul 06, 2023 520.00 529.24 512.00 513.21 413 -16.54(-3.12%)
Jul 05, 2023 545.00 546.35 524.00 529.76 555 -33.91(-6.02%)
Jul 03, 2023 560.00 563.67 548.50 563.67 230 +3.71(+0.66%)
Jun 30, 2023 564.56 568.71 545.00 559.96 213 +5.72(+1.03%)
Jun 29, 2023 544.22 560.08 530.72 554.23 670 +14.23(+2.64%)
Jun 28, 2023 553.69 562.40 540.00 540.00 724 -28.28(-4.98%)
Jun 27, 2023 546.46 572.45 546.22 568.28 134 +26.08(+4.81%)
Jun 26, 2023 533.34 563.99 533.34 542.20 315 -4.97(-0.91%)
Jun 23, 2023 545.00 557.00 537.50 547.17 800 -21.43(-3.77%)
Jun 22, 2023 551.01 573.65 545.99 568.60 165 +1.00(+0.18%)
Jun 21, 2023 571.95 571.95 548.60 567.60 139 -1.20(-0.21%)
Jun 20, 2023 571.00 574.81 556.20 568.80 221 -2.40(-0.42%)
Jun 16, 2023 574.20 585.40 570.40 571.20 256 +12.64(+2.26%)
Jun 15, 2023 565.40 570.25 550.89 558.56 420 -56.04(-9.12%)
May 08, 2023 622.05 628.40 611.00 614.60 589 -10.80(-1.73%)
May 05, 2023 619.80 625.40 611.60 625.40 1,043 +5.74(+0.93%)
May 04, 2023 615.00 626.00 608.50 619.66 253 +2.06(+0.33%)
May 03, 2023 624.80 628.00 617.60 617.60 195 -2.65(-0.43%)
May 02, 2023 611.95 636.02 611.50 620.25 234 -12.73(-2.01%)
May 01, 2023 645.60 645.79 632.40 632.98 131 -5.62(-0.88%)
Apr 28, 2023 625.33 648.79 625.33 638.60 100 -6.00(-0.93%)
Apr 27, 2023 634.40 644.60 633.40 644.60 143 +19.60(+3.14%)
Apr 26, 2023 626.37 642.08 625.00 625.00 148 +0.70(+0.11%)
Apr 25, 2023 641.68 646.64 624.30 624.30 238 -12.90(-2.02%)
Apr 24, 2023 636.00 646.80 636.00 637.20 272 -4.20(-0.65%)
Apr 21, 2023 634.00 641.40 624.80 641.40 194 +14.95(+2.39%)
Apr 20, 2023 637.82 643.12 625.21 626.45 177 +0.47(+0.08%)
Apr 19, 2023 635.31 640.38 624.56 625.98 218 +1.41(+0.23%)
Apr 18, 2023 624.66 635.28 624.54 624.57 119 +12.07(+1.97%)
Apr 17, 2023 623.80 634.32 609.70 612.50 465 -10.97(-1.76%)
Apr 14, 2023 633.60 649.80 622.11 623.47 182 +0.75(+0.12%)
Apr 13, 2023 618.60 637.00 618.60 622.72 341 +5.05(+0.82%)
Apr 12, 2023 614.80 627.41 603.40 617.67 394 +16.27(+2.71%)
Apr 11, 2023 620.90 620.90 599.31 601.40 6,515 +3.61(+0.60%)
Apr 10, 2023 580.95 621.39 580.95 597.79 127 -0.41(-0.07%)
Apr 06, 2023 607.44 611.00 595.80 598.20 494 -13.20(-2.16%)
Apr 05, 2023 621.00 621.00 611.20 611.40 3,421 -22.70(-3.58%)
Apr 04, 2023 640.74 644.80 634.10 634.10 1,361 -19.70(-3.01%)
Apr 03, 2023 651.60 653.80 642.00 653.80 202 +7.60(+1.18%)
Mar 31, 2023 652.00 659.00 646.20 646.20 924 -13.80(-2.09%)
Mar 30, 2023 642.40 660.00 640.80 660.00 734 +33.40(+5.33%)
Mar 29, 2023 629.77 631.60 622.00 626.60 450 +1.04(+0.17%)
Mar 28, 2023 611.60 634.86 607.00 625.56 181 +14.15(+2.31%)
Mar 27, 2023 609.08 630.01 609.08 611.41 138 -18.50(-2.94%)
Mar 24, 2023 631.86 636.75 614.32 629.91 442 +0.91(+0.14%)
Mar 23, 2023 623.40 636.80 614.00 629.00 341 +17.48(+2.86%)
Mar 22, 2023 620.80 624.00 609.60 611.52 207 -1.73(-0.28%)
Mar 21, 2023 620.00 620.00 610.21 613.26 117 +14.26(+2.38%)
Mar 20, 2023 593.20 606.20 590.60 599.00 67 +9.20(+1.56%)
Mar 17, 2023 578.00 590.60 575.64 589.80 100 -7.80(-1.31%)
Mar 16, 2023 582.86 597.60 575.11 597.60 338 +27.60(+4.84%)
Mar 15, 2023 576.00 577.00 566.40 570.00 591 -35.92(-5.93%)
Mar 14, 2023 609.00 616.48 601.60 605.92 663 +21.72(+3.72%)
Mar 13, 2023 594.40 597.60 582.80 584.20 189 -15.40(-2.57%)
Mar 10, 2023 599.00 615.40 599.00 599.60 100 -2.20(-0.37%)
Mar 09, 2023 607.20 619.40 601.80 601.80 135 +1.00(+0.17%)
Mar 08, 2023 617.71 618.60 600.00 600.80 406 -14.54(-2.36%)
Mar 07, 2023 607.30 619.94 605.73 615.34 84 -4.24(-0.68%)
Mar 06, 2023 608.51 620.20 607.10 619.58 149 -2.91(-0.47%)
Mar 03, 2023 608.29 623.62 608.29 622.49 166 +13.09(+2.15%)
Mar 02, 2023 606.60 609.80 598.40 609.40 926 +16.60(+2.80%)
Mar 01, 2023 609.00 610.60 592.60 592.80 313 +4.80(+0.82%)
Feb 28, 2023 587.60 595.20 586.80 588.00 138 -13.60(-2.26%)
Feb 27, 2023 599.00 601.60 591.20 601.60 132 +18.40(+3.16%)
Feb 24, 2023 583.80 592.00 583.00 583.20 243 -44.05(-7.02%)
Feb 23, 2023 624.12 627.25 601.94 627.25 169 +6.91(+1.11%)
Feb 22, 2023 613.42 622.55 601.07 620.34 98 -2.86(-0.46%)
Feb 21, 2023 615.00 634.00 615.00 623.20 76 -15.02(-2.35%)
Feb 17, 2023 637.40 638.60 623.60 638.22 550 +9.02(+1.43%)
Feb 16, 2023 635.00 644.80 625.00 629.20 253 +16.82(+2.75%)
Feb 15, 2023 621.00 623.44 612.32 612.38 171 +1.58(+0.26%)
Feb 14, 2023 614.00 614.00 595.00 610.80 151 +7.40(+1.23%)
Feb 13, 2023 597.00 621.00 597.00 603.40 223 -0.20(-0.03%)
Feb 10, 2023 608.09 609.93 584.40 603.60 245 -12.67(-2.06%)
Feb 09, 2023 632.00 632.00 616.27 616.27 633 +1.27(+0.21%)
Feb 08, 2023 615.80 617.00 600.60 615.00 87 -5.60(-0.90%)
Feb 07, 2023 615.80 620.60 606.60 620.60 85 +9.00(+1.47%)
Feb 06, 2023 615.75 633.53 603.32 611.60 166 -39.06(-6.00%)
Feb 03, 2023 645.00 651.98 625.89 650.66 230 +11.26(+1.76%)
Feb 02, 2023 635.00 662.31 635.00 639.40 665 +24.75(+4.03%)
Feb 01, 2023 623.80 625.40 607.60 614.65 4,463 +0.05(+0.01%)
Jan 31, 2023 611.04 622.00 611.04 614.60 77 +3.57(+0.58%)
Jan 30, 2023 618.00 619.60 600.00 611.03 754 +4.19(+0.69%)
Jan 27, 2023 609.80 615.96 603.80 606.84 459 +17.24(+2.92%)
Jan 26, 2023 587.00 603.40 587.00 589.60 6,182 +1.89(+0.32%)
Jan 25, 2023 584.00 588.80 576.06 587.71 381 +9.31(+1.61%)
Jan 24, 2023 589.80 593.00 578.40 578.40 639 -10.90(-1.85%)
Jan 23, 2023 583.80 591.60 577.40 589.30 1,846 +16.03(+2.80%)
Jan 20, 2023 566.00 586.35 566.00 573.27 704 -6.53(-1.13%)
Jan 19, 2023 565.40 580.60 565.40 579.80 335 -13.80(-2.32%)
Jan 18, 2023 589.20 593.80 580.40 593.60 1,926 +2.20(+0.37%)
Jan 17, 2023 602.60 607.60 589.00 591.40 993 -26.87(-4.35%)
Jan 13, 2023 610.00 618.29 603.00 618.27 731 +18.27(+3.04%)
Jan 12, 2023 597.20 600.00 587.20 600.00 313 +24.18(+4.20%)
Jan 11, 2023 574.00 591.06 574.00 575.82 41 +21.62(+3.90%)
Jan 10, 2023 565.00 572.00 554.20 554.20 150 -2.81(-0.50%)
Jan 09, 2023 569.40 574.60 557.01 557.01 382 -1.75(-0.31%)
Jan 06, 2023 561.89 567.04 553.97 558.76 215 +10.32(+1.88%)
Jan 05, 2023 548.40 551.80 535.08 548.44 342 +14.77(+2.77%)
Jan 04, 2023 543.00 552.09 533.20 533.67 251 +14.07(+2.71%)
Jan 03, 2023 524.60 524.60 507.01 519.60 267 +4.40(+0.85%)
Dec 30, 2022 518.00 518.00 502.00 515.20 534 +7.20(+1.42%)
Dec 29, 2022 503.00 517.53 503.00 508.00 930 -3.20(-0.63%)
Dec 28, 2022 526.43 526.43 499.00 511.20 1,225 -7.22(-1.39%)
Dec 27, 2022 502.34 522.48 499.65 518.42 498 +28.36(+5.79%)
Dec 23, 2022 504.64 509.81 490.06 490.06 256 +0.06(+0.01%)
Dec 22, 2022 495.74 512.68 489.28 490.00 280 -21.05(-4.12%)
Dec 21, 2022 512.91 526.55 497.57 511.05 538 +12.27(+2.46%)
Dec 20, 2022 483.70 511.46 483.70 498.78 12,075 -9.22(-1.81%)
Dec 19, 2022 514.45 521.00 505.00 508.00 4,172 -15.18(-2.90%)
Dec 16, 2022 523.40 523.40 511.00 523.18 481 +2.18(+0.42%)
Dec 15, 2022 527.20 540.00 520.80 521.00 728 -29.40(-5.34%)
Dec 14, 2022 560.00 565.60 541.02 550.40 450 -0.80(-0.15%)
Dec 13, 2022 561.80 575.00 550.40 551.20 456 +14.15(+2.63%)
Dec 12, 2022 540.00 556.00 537.05 537.05 2,268 -11.67(-2.13%)
Dec 09, 2022 547.92 561.50 545.40 548.72 354 +3.52(+0.65%)
Dec 08, 2022 544.60 558.60 541.00 545.20 486 +11.96(+2.24%)
Dec 07, 2022 547.10 563.28 533.24 533.24 255 -24.01(-4.31%)
Dec 06, 2022 565.30 580.89 556.10 557.25 150 -3.04(-0.54%)
Dec 05, 2022 570.59 586.30 553.04 560.29 1,464 -28.73(-4.88%)
Dec 02, 2022 577.98 594.32 577.98 589.03 359 +0.19(+0.03%)
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.