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, 2022 506.11 514.01 502.49 504.90 515 -12.74(-2.46%)
Aug 30, 2022 536.27 536.27 505.00 517.64 348 -1.68(-0.32%)
Aug 29, 2022 517.00 531.06 513.08 519.32 496 +0.32(+0.06%)
Aug 26, 2022 537.26 550.35 519.00 519.00 160 -13.41(-2.52%)
Aug 25, 2022 548.19 548.98 531.28 532.41 82 +0.86(+0.16%)
Aug 24, 2022 526.53 545.95 526.53 531.55 24,836 +2.35(+0.44%)
Aug 23, 2022 531.56 550.00 529.02 529.20 80 -1.50(-0.28%)
Aug 22, 2022 543.80 545.50 527.00 530.70 2,340 -21.90(-3.96%)
Aug 19, 2022 572.80 572.80 552.04 552.60 323 -10.30(-1.83%)
Aug 18, 2022 575.80 575.80 562.90 562.90 158 -8.94(-1.56%)
Aug 17, 2022 565.46 581.54 562.95 571.84 295 +1.18(+0.21%)
Aug 16, 2022 572.00 585.32 569.21 570.66 164 -12.79(-2.19%)
Aug 15, 2022 587.49 587.49 565.60 583.44 350 +11.61(+2.03%)
Aug 12, 2022 584.07 589.64 567.87 571.83 1,026 -5.02(-0.87%)
Aug 11, 2022 587.36 591.78 572.15 576.86 945 +7.92(+1.39%)
Aug 10, 2022 578.04 578.04 555.25 568.93 56 +21.30(+3.89%)
Aug 09, 2022 558.16 572.06 547.63 547.63 81 -21.21(-3.73%)
Aug 08, 2022 576.00 576.00 545.16 568.84 579 +25.20(+4.64%)
Aug 05, 2022 538.58 564.84 538.58 543.64 1,023 -22.52(-3.98%)
Aug 04, 2022 576.84 585.15 552.22 566.16 312 +13.95(+2.53%)
Aug 03, 2022 543.25 578.84 543.25 552.21 244 -14.22(-2.51%)
Aug 02, 2022 545.27 570.84 541.16 566.43 327 -13.99(-2.41%)
Aug 01, 2022 580.00 580.66 553.32 580.42 1,306 +11.26(+1.98%)
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%)
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.