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 29, 2022 557.06 584.13 556.10 569.16 691 -1.01(-0.18%)
Jul 28, 2022 554.16 577.84 554.16 570.17 558 +36.99(+6.94%)
Jul 27, 2022 524.08 560.39 519.55 533.18 771 -11.28(-2.07%)
Jul 26, 2022 520.53 545.04 516.64 544.46 717 +19.67(+3.75%)
Jul 25, 2022 564.23 564.23 523.94 524.79 555 -4.30(-0.81%)
Jul 22, 2022 532.94 556.54 529.01 529.09 1,007 +0.86(+0.16%)
Jul 21, 2022 551.14 555.27 527.25 528.23 144 +9.31(+1.79%)
Jul 20, 2022 523.44 554.49 518.92 518.92 538 -8.65(-1.64%)
Jul 19, 2022 524.36 556.54 524.36 527.57 671 +8.72(+1.68%)
Jul 18, 2022 508.82 525.07 508.82 518.85 3,062 +8.85(+1.74%)
Jul 15, 2022 499.00 511.00 489.16 510.00 54,105 +1.66(+0.33%)
Jul 14, 2022 500.00 508.34 487.00 508.34 564 -4.50(-0.88%)
Jul 13, 2022 492.89 513.84 492.89 512.84 312 +15.68(+3.15%)
Jul 12, 2022 503.84 516.40 497.16 497.16 311 +6.75(+1.38%)
Jul 11, 2022 485.77 507.84 485.77 490.41 214 -15.13(-2.99%)
Jul 08, 2022 509.84 518.70 499.16 505.54 391 +1.38(+0.27%)
Jul 07, 2022 521.84 522.34 503.00 504.16 2,124 -9.25(-1.80%)
Jul 06, 2022 511.79 513.41 486.36 513.41 210 +14.10(+2.82%)
Jul 05, 2022 500.00 511.34 480.73 499.31 737 -2.46(-0.49%)
Jul 01, 2022 500.16 527.09 500.08 501.77 923 -26.32(-4.98%)
Jun 30, 2022 500.16 530.19 500.00 528.09 502 +21.42(+4.23%)
Jun 29, 2022 513.00 539.01 506.67 506.67 667 -37.74(-6.93%)
Jun 28, 2022 545.01 545.01 514.31 544.41 341 +10.41(+1.95%)
Jun 27, 2022 540.97 540.97 505.69 534.00 2,498 +13.84(+2.66%)
Jun 24, 2022 540.80 547.42 516.49 520.16 243 +17.61(+3.50%)
Jun 23, 2022 520.00 527.17 496.62 502.55 337 -4.61(-0.91%)
Jun 22, 2022 500.16 529.98 500.16 507.16 932 +3.97(+0.79%)
Jun 21, 2022 523.00 537.69 502.12 503.19 719 -18.25(-3.50%)
Jun 17, 2022 505.26 521.44 500.16 521.44 429 +13.28(+2.61%)
Jun 16, 2022 520.00 522.84 507.16 508.16 1,699 -2.21(-0.43%)
Jun 15, 2022 515.26 544.77 500.00 510.37 913 +10.29(+2.06%)
Jun 14, 2022 501.92 525.05 500.00 500.08 3,881 -7.00(-1.38%)
Jun 13, 2022 529.84 537.92 504.82 507.08 1,838 -34.53(-6.38%)
Jun 10, 2022 526.16 549.40 526.16 541.61 850 -18.50(-3.30%)
Jun 09, 2022 568.59 568.59 533.17 560.11 1,615 +16.26(+2.99%)
Jun 08, 2022 547.57 573.49 543.57 543.85 91 -7.33(-1.33%)
Jun 07, 2022 567.58 575.77 543.17 551.18 352 +2.91(+0.53%)
Jun 06, 2022 554.45 581.60 548.27 548.27 849 +0.19(+0.03%)
Jun 03, 2022 576.40 576.40 548.08 548.08 282 -18.84(-3.32%)
Jun 02, 2022 546.28 574.56 546.28 566.92 892 +3.68(+0.65%)
Jun 01, 2022 548.08 563.24 528.70 563.24 74,381 +26.16(+4.87%)
May 31, 2022 543.92 556.92 533.00 537.08 657 +24.00(+4.68%)
May 27, 2022 527.92 533.92 513.00 513.08 734 +18.00(+3.64%)
May 26, 2022 490.58 511.92 490.58 495.08 518 +21.00(+4.43%)
May 25, 2022 472.08 490.92 472.08 474.08 855 +3.58(+0.76%)
May 24, 2022 475.08 488.92 470.50 470.50 1,936 -6.58(-1.38%)
May 23, 2022 470.00 495.42 470.00 477.08 419 +11.54(+2.48%)
May 20, 2022 495.49 495.49 465.54 465.54 4,805 -30.50(-6.15%)
May 19, 2022 473.08 496.44 473.08 496.04 405 +22.96(+4.85%)
May 18, 2022 480.12 502.16 472.72 473.08 314 -11.55(-2.38%)
May 17, 2022 487.77 513.90 481.74 484.63 159 +13.34(+2.83%)
May 16, 2022 464.23 497.09 464.23 471.29 578 -15.83(-3.25%)
May 13, 2022 469.58 487.12 469.08 487.12 2,495 +32.91(+7.25%)
May 12, 2022 460.00 474.42 454.08 454.21 630 -30.74(-6.34%)
May 11, 2022 489.42 493.92 469.58 484.95 709 +19.79(+4.25%)
May 10, 2022 468.58 483.00 465.08 465.16 2,494 +6.64(+1.45%)
May 09, 2022 478.42 480.81 458.16 458.52 985 -20.47(-4.27%)
May 06, 2022 475.08 496.42 475.08 478.99 556 -10.84(-2.21%)
May 05, 2022 507.29 514.92 489.75 489.83 814 -17.56(-3.46%)
May 04, 2022 513.58 521.92 507.00 507.39 271 -6.19(-1.21%)
May 03, 2022 506.03 526.92 506.03 513.58 382 -1.50(-0.29%)
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.