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

Kering S.A. (OP: PPRUF )

356.36 -4.00 (-1.11%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Feb 26, 2021 643.51 643.51 634.26 634.26 200 -6.76(-1.05%)
Feb 25, 2021 650.08 654.26 636.58 641.02 9,337 +6.76(+1.07%)
Feb 24, 2021 637.73 648.80 634.16 634.26 976 +0.10(+0.02%)
Feb 23, 2021 634.16 643.92 634.08 634.16 226 -9.76(-1.52%)
Feb 22, 2021 634.16 649.27 634.08 643.92 198 +9.76(+1.54%)
Feb 19, 2021 651.06 652.95 632.34 634.16 100 -18.76(-2.87%)
Feb 18, 2021 648.62 654.35 638.81 652.92 759 +13.00(+2.03%)
Feb 17, 2021 637.83 639.92 627.59 639.92 900 -53.75(-7.75%)
Feb 16, 2021 691.52 696.35 684.49 693.67 165 +21.75(+3.24%)
Feb 12, 2021 668.22 671.92 655.86 671.92 100 -3.99(-0.59%)
Feb 11, 2021 667.56 675.91 657.08 675.91 236 -1.01(-0.15%)
Feb 10, 2021 685.06 685.06 659.08 676.92 139 -6.00(-0.88%)
Feb 09, 2021 676.04 682.92 664.08 682.92 165 +13.12(+1.96%)
Feb 08, 2021 665.32 669.80 657.08 669.80 319 +13.72(+2.09%)
Feb 05, 2021 660.67 669.92 655.10 656.08 100 +9.16(+1.42%)
Feb 04, 2021 649.94 659.30 646.08 646.92 181 -18.00(-2.71%)
Feb 03, 2021 658.94 664.92 646.08 664.92 260 -6.00(-0.89%)
Feb 02, 2021 661.24 670.92 652.08 670.92 162 +24.32(+3.76%)
Feb 01, 2021 658.42 670.64 645.36 646.60 617 -21.32(-3.19%)
Jan 29, 2021 660.58 667.92 650.08 667.92 100 +2.84(+0.43%)
Jan 28, 2021 674.47 682.92 665.08 665.08 521 +2.10(+0.32%)
Jan 27, 2021 647.91 664.92 645.14 662.98 196 +4.90(+0.74%)
Jan 26, 2021 667.07 697.57 657.08 658.08 449 +1.16(+0.18%)
Jan 25, 2021 648.73 656.92 645.08 656.92 287 -16.00(-2.38%)
Jan 22, 2021 668.92 672.92 659.91 672.92 300 -5.00(-0.74%)
Jan 21, 2021 673.00 677.92 659.91 677.92 228 -3.00(-0.44%)
Jan 20, 2021 680.96 681.04 666.63 680.92 208 +21.09(+3.20%)
Jan 19, 2021 672.00 674.92 659.83 659.83 1,622 -26.09(-3.80%)
Jan 15, 2021 680.84 686.92 674.13 685.92 100 -15.00(-2.14%)
Jan 14, 2021 690.77 700.92 685.08 700.92 256 -2.00(-0.28%)
Jan 13, 2021 698.04 703.92 694.08 702.92 107 +9.30(+1.34%)
Jan 12, 2021 701.00 712.52 688.68 693.62 172 -27.21(-3.77%)
Jan 11, 2021 707.78 721.21 699.81 720.83 311 -9.13(-1.25%)
Jan 08, 2021 723.46 730.01 707.30 729.96 100 +9.93(+1.38%)
Jan 07, 2021 709.07 720.03 706.04 720.03 1,697 +16.99(+2.42%)
Jan 06, 2021 707.45 714.96 700.85 703.04 289 +1.00(+0.14%)
Jan 05, 2021 702.24 708.00 698.13 702.04 204 -15.17(-2.12%)
Jan 04, 2021 721.33 722.06 701.15 717.21 471 -36.75(-4.87%)
Dec 31, 2020 753.96 753.96 753.96 223 +41.88(+5.88%)
Dec 30, 2020 720.36 732.52 711.80 712.08 223 +16.64(+2.39%)
Dec 29, 2020 719.04 719.04 695.44 695.44 114 -9.41(-1.34%)
Dec 28, 2020 688.40 707.52 686.34 704.85 160 +2.89(+0.41%)
Dec 24, 2020 701.34 701.96 665.00 701.96 200 +28.05(+4.16%)
Dec 23, 2020 673.92 684.31 670.41 673.91 130 +2.87(+0.43%)
Dec 22, 2020 672.93 686.57 671.04 671.04 100 -14.33(-2.09%)
Dec 21, 2020 664.04 686.93 661.05 685.37 319 -7.11(-1.03%)
Dec 18, 2020 685.95 692.91 676.43 692.48 100 -0.55(-0.08%)
Dec 17, 2020 701.36 710.89 693.03 693.03 228 +8.07(+1.18%)
Dec 16, 2020 669.66 684.96 667.41 684.96 264 -8.88(-1.28%)
Dec 15, 2020 696.12 703.96 693.84 693.84 244 +0.02(+0.00%)
Dec 14, 2020 682.04 695.96 678.04 693.82 660 +6.00(+0.87%)
Dec 11, 2020 698.31 704.96 686.04 687.82 100 -0.98(-0.14%)
Dec 10, 2020 694.74 705.66 684.85 688.80 149 +7.40(+1.09%)
Dec 09, 2020 697.70 703.52 681.40 681.40 465 -16.50(-2.36%)
Dec 08, 2020 707.47 717.96 697.90 697.90 118 -26.76(-3.69%)
Dec 07, 2020 719.04 724.66 708.22 724.66 123 -16.06(-2.17%)
Dec 04, 2020 730.18 742.00 718.89 740.72 100 -0.84(-0.11%)
Dec 03, 2020 736.76 745.33 723.74 741.56 385 +16.87(+2.33%)
Dec 02, 2020 732.62 743.20 722.52 724.69 259 +0.82(+0.11%)
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.