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

Kering S.A. (OP: PPRUF )

342.19 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
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%)
Dec 05, 2016 220.00 220.00 220.00 220.00 159 +2.38(+1.09%)
Nov 30, 2016 217.62 217.62 217.62 0 +0.60(+0.28%)
Nov 29, 2016 217.03 217.03 217.03 217.03 13,629 +9.03(+4.34%)
Nov 10, 2016 208.00 208.00 208.00 0 +2.00(+0.97%)
Oct 10, 2016 206.00 206.00 206.00 0 +8.00(+4.04%)
Oct 03, 2016 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Sep 30, 2016 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Sep 29, 2016 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Sep 28, 2016 198.00 198.00 198.00 198.00 0 +0.00(+0.00%)
Sep 27, 2016 198.00 198.00 198.00 0 +5.50(+2.86%)
Sep 14, 2016 192.50 192.50 192.50 0 +3.00(+1.58%)
Aug 29, 2016 189.50 189.50 189.50 0 -6.70(-3.41%)
Aug 12, 2016 196.20 196.20 196.20 0 +6.68(+3.52%)
Aug 04, 2016 189.52 189.52 189.52 0 +1.52(+0.81%)
Aug 03, 2016 188.00 188.00 188.00 188.00 130 -4.53(-2.35%)
Jul 29, 2016 192.53 192.53 192.53 0 +23.83(+14.12%)
Jul 20, 2016 168.70 168.70 168.70 0 +2.20(+1.32%)
Jun 15, 2016 166.50 166.50 166.50 50 -8.50(-4.86%)
Jun 08, 2016 175.00 175.00 175.00 0 +11.70(+7.17%)
May 31, 2016 163.30 163.30 163.30 0 +0.44(+0.27%)
May 25, 2016 162.86 162.86 162.86 0 +2.86(+1.79%)
May 18, 2016 160.00 160.00 160.00 0 -7.45(-4.45%)
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.