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

Kering S.A. (OP: PPRUF )

338.49 -9.51 (-2.73%)
Streaming Delayed Price Updated: 2:18 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 (%)
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.