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

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
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 (%)
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%)
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.