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

Kering S.A. (OP: PPRUF )

360.36 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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, 2021 785.63 805.97 784.10 805.92 88 +15.84(+2.00%)
Aug 30, 2021 805.89 805.89 776.25 790.08 102 +5.00(+0.64%)
Aug 27, 2021 797.15 805.97 785.08 785.08 100 -16.34(-2.04%)
Aug 26, 2021 801.85 801.90 777.85 801.42 742 +19.61(+2.51%)
Aug 25, 2021 794.82 800.09 781.81 781.81 1,065 +6.38(+0.82%)
Aug 24, 2021 780.54 792.92 775.08 775.43 182 -17.49(-2.21%)
Aug 23, 2021 792.54 793.00 775.35 792.92 126 +40.41(+5.37%)
Aug 20, 2021 769.17 782.67 752.16 752.51 1,032 -21.94(-2.83%)
Aug 19, 2021 771.96 779.50 748.88 774.45 325 -55.63(-6.70%)
Aug 18, 2021 840.98 858.31 830.08 830.08 514 -60.24(-6.77%)
Aug 17, 2021 872.31 890.32 870.08 890.32 123 -17.96(-1.98%)
Aug 16, 2021 895.51 908.28 871.43 908.28 339 -37.22(-3.94%)
Aug 13, 2021 932.23 945.92 914.77 945.50 118 -0.42(-0.04%)
Aug 12, 2021 926.58 945.92 913.67 945.92 136 +1.47(+0.16%)
Aug 11, 2021 927.37 944.88 911.28 944.45 85 -1.47(-0.16%)
Aug 10, 2021 929.31 945.92 925.55 945.92 89 +6.28(+0.67%)
Aug 09, 2021 906.98 942.66 903.37 939.64 77 -0.90(-0.10%)
Aug 06, 2021 923.15 941.40 904.29 940.54 100 +0.65(+0.07%)
Aug 05, 2021 924.58 943.15 903.96 939.89 169 +1.97(+0.21%)
Aug 04, 2021 922.28 937.92 906.55 937.92 144 +29.66(+3.27%)
Aug 03, 2021 937.92 938.00 904.04 908.26 204 -9.72(-1.06%)
Aug 02, 2021 916.85 938.42 900.29 917.98 456 +38.35(+4.36%)
Jul 30, 2021 901.03 918.48 878.86 879.63 134 -22.87(-2.53%)
Jul 29, 2021 901.07 923.85 901.07 902.50 92 +18.39(+2.08%)
Jul 28, 2021 884.93 915.25 879.91 884.11 80 -4.39(-0.49%)
Jul 27, 2021 890.92 891.04 849.57 888.50 285 +21.31(+2.46%)
Jul 26, 2021 899.86 901.92 865.84 867.19 187 -22.53(-2.53%)
Jul 23, 2021 866.73 891.47 865.81 889.72 121 +19.70(+2.26%)
Jul 22, 2021 846.05 870.10 845.93 870.02 134 +10.10(+1.17%)
Jul 21, 2021 857.81 877.08 844.00 859.92 103 +23.62(+2.82%)
Jul 20, 2021 848.96 858.64 833.99 836.30 154 -12.42(-1.46%)
Jul 19, 2021 840.05 848.72 830.00 848.72 140 -22.58(-2.59%)
Jul 16, 2021 859.80 874.30 850.20 871.30 363 -11.77(-1.33%)
Jul 15, 2021 875.25 883.07 862.02 883.07 140 -17.20(-1.91%)
Jul 14, 2021 880.84 900.27 877.08 900.27 99 +4.61(+0.51%)
Jul 13, 2021 876.07 897.98 873.48 895.66 336 +15.74(+1.79%)
Jul 12, 2021 870.56 879.92 858.27 879.92 110 +22.18(+2.59%)
Jul 09, 2021 864.38 879.92 848.36 857.74 325 -1.43(-0.17%)
Jul 08, 2021 840.80 860.76 840.33 859.17 103 -29.66(-3.34%)
Jul 07, 2021 868.62 888.83 858.87 888.83 107 +11.49(+1.31%)
Jul 06, 2021 862.91 877.34 846.69 877.34 130 +7.44(+0.86%)
Jul 02, 2021 870.83 870.83 866.14 869.90 129 -21.68(-2.43%)
Jul 01, 2021 875.57 891.58 865.08 891.58 98 +0.64(+0.07%)
Jun 30, 2021 875.23 890.94 865.20 890.94 84 +14.46(+1.65%)
Jun 29, 2021 900.77 913.22 876.48 876.48 80 -2.22(-0.25%)
Jun 28, 2021 896.91 909.61 877.27 878.70 145 -42.37(-4.60%)
Jun 25, 2021 907.92 921.07 897.08 921.07 153 +8.09(+0.89%)
Jun 24, 2021 900.10 913.51 897.08 912.98 187 +18.32(+2.05%)
Jun 23, 2021 885.72 897.92 866.65 894.66 454 -15.68(-1.72%)
Jun 22, 2021 909.34 914.45 905.21 910.34 106 -13.41(-1.45%)
Jun 21, 2021 905.49 923.75 893.58 923.75 71 +52.37(+6.01%)
Jun 18, 2021 895.64 918.70 870.49 871.38 314 -47.06(-5.12%)
Jun 17, 2021 896.71 920.35 888.29 918.44 130 +41.49(+4.73%)
Jun 16, 2021 906.04 925.09 876.94 876.95 137 -47.47(-5.14%)
Jun 15, 2021 910.38 928.26 893.88 924.42 124 +5.41(+0.59%)
Jun 14, 2021 896.69 919.01 885.83 919.01 52 +19.17(+2.13%)
Jun 11, 2021 899.39 914.28 895.01 899.84 167 +11.95(+1.35%)
Jun 10, 2021 887.40 916.92 887.40 887.89 316 -34.09(-3.70%)
Jun 09, 2021 908.85 922.77 892.61 921.98 90 +32.71(+3.68%)
Jun 08, 2021 909.55 922.05 888.95 889.27 277 +4.84(+0.55%)
Jun 07, 2021 901.10 918.89 884.43 884.43 150 -27.31(-3.00%)
Jun 04, 2021 897.13 914.54 893.56 911.74 106 -5.19(-0.57%)
Jun 03, 2021 900.51 916.93 884.13 916.93 371 +18.60(+2.07%)
Jun 02, 2021 913.76 928.51 898.25 898.33 129 -0.80(-0.09%)
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.