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 -12.99 (-3.66%)
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 (%)
Jul 31, 2019 520.00 520.00 520.00 520.00 17 -80.00(-13.33%)
Jul 30, 2019 600.00 600.00 600.00 600.00 10 +65.25(+12.20%)
Jul 29, 2019 535.63 535.63 534.75 534.75 15 +11.53(+2.20%)
Jul 26, 2019 524.46 524.46 523.22 523.22 200 -55.78(-9.63%)
Jul 23, 2019 579.00 579.00 579.00 0 +0.00(+0.00%)
Jul 22, 2019 579.00 579.00 579.00 579.00 1 +1.00(+0.17%)
Jul 18, 2019 578.00 578.00 578.00 0 -9.64(-1.64%)
Jul 17, 2019 585.00 587.64 585.00 587.64 13 -9.36(-1.57%)
Jul 16, 2019 597.00 597.00 597.00 597.00 5 +8.25(+1.40%)
Jul 12, 2019 588.75 588.75 588.75 0 +5.75(+0.99%)
Jul 10, 2019 583.00 583.00 583.00 0 -13.00(-2.18%)
Jul 03, 2019 596.00 596.00 596.00 0 -2.98(-0.50%)
Jul 02, 2019 598.98 598.98 598.98 598.98 71 -0.85(-0.14%)
Jul 01, 2019 599.84 599.84 599.84 599.84 42 +5.84(+0.98%)
Jun 28, 2019 594.00 594.00 594.00 594.00 100 +16.00(+2.77%)
Jun 26, 2019 578.00 578.00 578.00 0 -5.00(-0.86%)
Jun 25, 2019 583.00 583.00 583.00 583.00 14 -3.00(-0.51%)
Jun 21, 2019 586.00 586.00 586.00 0 +7.00(+1.21%)
Jun 20, 2019 582.00 582.00 579.00 579.00 25 +11.00(+1.94%)
Jun 19, 2019 571.00 586.00 568.00 568.00 4 -7.00(-1.22%)
Jun 18, 2019 565.00 575.00 565.00 575.00 38 +19.00(+3.42%)
Jun 17, 2019 555.00 556.00 555.00 556.00 16 +6.00(+1.09%)
Jun 14, 2019 545.29 550.00 545.29 550.00 100 +8.00(+1.48%)
Jun 13, 2019 542.00 542.00 542.00 542.00 1 -9.00(-1.63%)
Jun 12, 2019 551.00 551.00 551.00 551.00 4 +13.75(+2.56%)
Jun 07, 2019 537.25 537.25 537.25 0 +4.25(+0.80%)
Jun 05, 2019 533.00 533.00 533.00 0 +16.00(+3.09%)
May 31, 2019 517.00 517.00 517.00 0 -10.50(-1.99%)
May 30, 2019 527.50 527.50 527.50 527.50 1 +18.50(+3.63%)
May 29, 2019 513.00 513.00 509.00 509.00 157 -33.00(-6.09%)
May 28, 2019 542.00 542.00 542.00 542.00 1 -23.85(-4.21%)
May 24, 2019 565.85 565.85 565.85 280 +0.00(+0.00%)
May 23, 2019 565.85 565.85 565.85 565.85 202 +0.00(+0.00%)
May 22, 2019 565.85 565.85 565.85 565.85 16 -0.15(-0.03%)
May 21, 2019 572.00 572.00 566.00 566.00 20 +1.00(+0.18%)
May 20, 2019 565.00 565.00 565.00 565.00 50 +3.00(+0.53%)
May 09, 2019 562.00 562.00 562.00 0 -13.00(-2.26%)
May 08, 2019 575.00 575.00 575.00 575.00 5 +9.20(+1.63%)
May 07, 2019 565.80 565.80 565.80 565.80 5 -14.20(-2.45%)
May 06, 2019 574.00 590.00 574.00 580.00 222 -3.00(-0.51%)
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.