Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 814.12 815.01 791.00 810.92 100 +1.96(+0.24%)
Apr 29, 2021 804.06 808.96 784.43 808.96 197 +9.04(+1.13%)
Apr 28, 2021 785.46 799.92 776.63 799.92 187 +25.84(+3.34%)
Apr 27, 2021 784.49 793.92 773.08 774.08 124 -19.84(-2.50%)
Apr 26, 2021 782.74 793.92 775.08 793.92 327 +8.88(+1.13%)
Apr 23, 2021 786.29 794.92 773.20 785.04 100 +4.54(+0.58%)
Apr 22, 2021 777.76 783.43 761.08 780.50 123 -14.42(-1.81%)
Apr 21, 2021 796.64 796.64 772.00 794.92 287 +3.02(+0.38%)
Apr 20, 2021 763.21 791.90 740.56 791.90 10,362 +10.90(+1.40%)
Apr 19, 2021 764.85 783.62 759.80 781.00 162 +7.44(+0.96%)
Apr 16, 2021 758.47 773.56 750.08 773.56 300 +29.48(+3.96%)
Apr 15, 2021 751.86 763.92 744.08 744.08 86 -23.72(-3.09%)
Apr 14, 2021 764.11 769.83 744.08 767.80 171 +3.78(+0.49%)
Apr 13, 2021 745.26 764.02 734.67 764.02 270 +23.18(+3.13%)
Apr 12, 2021 725.36 748.60 725.36 740.84 61 +19.76(+2.74%)
Apr 09, 2021 721.03 738.84 718.08 721.08 100 +3.16(+0.44%)
Apr 08, 2021 717.96 727.92 711.20 717.92 3,052 +2.00(+0.28%)
Apr 07, 2021 706.63 716.94 694.75 715.92 207 +0.00(+0.00%)
Apr 06, 2021 710.05 716.92 698.08 715.92 155 +1.00(+0.14%)
Apr 05, 2021 718.25 718.25 698.83 714.92 147 +15.84(+2.27%)
Apr 01, 2021 716.69 719.16 696.00 699.08 300 +0.16(+0.02%)
Mar 31, 2021 704.43 709.18 675.90 698.92 262 +17.01(+2.49%)
Mar 30, 2021 680.00 704.92 680.00 681.91 174 -6.01(-0.87%)
Mar 29, 2021 679.57 688.92 667.08 687.92 128 +8.85(+1.30%)
Mar 26, 2021 661.42 679.07 661.35 679.07 100 +1.28(+0.19%)
Mar 25, 2021 676.16 677.79 661.42 677.79 251 -5.49(-0.80%)
Mar 24, 2021 685.98 685.98 663.08 683.28 98 -7.98(-1.15%)
Mar 23, 2021 689.16 696.15 685.00 691.26 174 -8.11(-1.16%)
Mar 22, 2021 690.72 700.98 678.72 699.37 192 +3.11(+0.45%)
Mar 19, 2021 698.04 720.30 695.31 696.26 100 -33.51(-4.59%)
Mar 18, 2021 721.82 735.92 711.08 729.77 643 -6.15(-0.84%)
Mar 17, 2021 720.27 736.92 716.55 735.92 429 +6.28(+0.86%)
Mar 16, 2021 718.84 729.92 707.09 729.64 271 +4.72(+0.65%)
Mar 15, 2021 714.14 728.92 714.14 724.92 80 +15.05(+2.12%)
Mar 12, 2021 708.61 719.96 702.05 709.87 200 -5.05(-0.71%)
Mar 11, 2021 698.76 714.92 693.08 714.92 142 +33.58(+4.93%)
Mar 10, 2021 685.15 696.92 678.08 681.34 135 +19.26(+2.91%)
Mar 09, 2021 669.76 679.92 661.08 662.08 87 -2.18(-0.33%)
Mar 08, 2021 652.76 671.36 644.69 664.26 494 +25.86(+4.05%)
Mar 05, 2021 642.40 652.39 635.10 638.40 200 -1.33(-0.21%)
Mar 04, 2021 656.99 666.92 639.73 639.73 557 -19.35(-2.94%)
Mar 03, 2021 663.91 681.47 659.08 659.08 143 -5.02(-0.76%)
Mar 02, 2021 669.01 685.35 664.10 664.10 1,686 -6.89(-1.03%)
Mar 01, 2021 650.47 671.92 650.47 670.99 256 +36.73(+5.79%)
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%)
Dec 01, 2020 731.14 742.08 723.50 723.87 151 +11.73(+1.65%)
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%)
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.