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, 2023 534.52 549.89 530.00 534.78 144 -1.04(-0.19%)
Aug 30, 2023 553.07 559.29 535.75 535.81 151 -16.23(-2.94%)
Aug 29, 2023 545.68 552.05 533.92 552.05 225 +6.10(+1.12%)
Aug 28, 2023 545.00 546.46 533.76 545.94 165 +23.94(+4.59%)
Aug 25, 2023 538.86 540.86 521.82 522.00 1,057 +4.91(+0.95%)
Aug 24, 2023 541.52 541.70 517.09 517.09 801 -35.68(-6.45%)
Aug 23, 2023 533.83 553.08 533.83 552.77 626 +18.70(+3.50%)
Aug 22, 2023 545.83 554.14 533.76 534.07 111 -4.02(-0.75%)
Aug 21, 2023 535.32 556.20 535.32 538.09 1,284 +9.84(+1.86%)
Aug 18, 2023 540.49 540.49 522.00 528.25 209 -19.11(-3.49%)
Aug 17, 2023 541.83 553.10 538.00 547.36 6,586 +3.96(+0.73%)
Aug 16, 2023 560.13 560.46 543.40 543.40 369 -0.80(-0.15%)
Aug 15, 2023 547.98 570.45 544.20 544.20 325 -19.37(-3.44%)
Aug 14, 2023 567.79 573.61 550.00 563.57 821 -0.80(-0.14%)
Aug 11, 2023 552.82 579.92 552.82 564.38 353 -20.53(-3.51%)
Aug 10, 2023 590.43 590.43 567.52 584.91 173 +5.67(+0.98%)
Aug 09, 2023 582.02 582.23 559.76 579.24 133 +22.25(+4.00%)
Aug 08, 2023 553.64 570.48 553.64 556.98 80 -26.29(-4.51%)
Aug 07, 2023 578.69 583.59 564.31 583.28 1,902 +12.52(+2.19%)
Aug 04, 2023 558.69 571.21 556.24 570.76 254 +2.18(+0.38%)
Aug 03, 2023 564.92 569.68 546.78 568.58 130 -0.66(-0.12%)
Aug 02, 2023 554.30 577.48 551.69 569.24 644 +5.34(+0.95%)
Aug 01, 2023 573.92 581.32 560.00 563.90 175 -13.32(-2.31%)
Jul 31, 2023 592.43 592.43 577.22 577.22 843 -2.00(-0.35%)
Jul 28, 2023 595.06 599.75 579.22 579.22 107 -14.39(-2.42%)
Jul 27, 2023 595.69 607.26 574.81 593.62 596 +18.40(+3.20%)
Jul 26, 2023 587.14 591.10 574.23 575.22 167 -2.13(-0.37%)
Jul 25, 2023 599.13 599.13 575.90 577.35 158 -1.13(-0.19%)
Jul 24, 2023 601.01 601.02 577.93 578.48 156 -15.02(-2.53%)
Jul 21, 2023 611.87 615.56 592.07 593.50 394 -12.90(-2.13%)
Jul 20, 2023 613.40 613.40 590.14 606.40 335 +18.77(+3.19%)
Jul 19, 2023 586.46 608.49 580.59 587.63 105 +37.63(+6.84%)
Jul 18, 2023 557.06 564.20 542.77 550.00 897 -18.62(-3.27%)
Jul 17, 2023 549.00 568.62 543.50 568.62 644 +18.42(+3.35%)
Jul 14, 2023 572.29 572.29 550.20 550.20 251 -17.60(-3.10%)
Jul 13, 2023 555.48 572.38 555.48 567.80 296 +21.64(+3.96%)
Jul 12, 2023 561.40 566.11 545.59 546.16 167 +4.16(+0.77%)
Jul 11, 2023 545.10 545.10 522.63 542.00 629 +14.08(+2.67%)
Jul 10, 2023 532.46 537.60 517.71 527.92 1,100 +3.02(+0.58%)
Jul 07, 2023 518.40 526.80 518.11 524.90 148 +11.68(+2.28%)
Jul 06, 2023 520.00 529.24 512.00 513.21 413 -16.54(-3.12%)
Jul 05, 2023 545.00 546.35 524.00 529.76 555 -33.91(-6.02%)
Jul 03, 2023 560.00 563.67 548.50 563.67 230 +3.71(+0.66%)
Jun 30, 2023 564.56 568.71 545.00 559.96 213 +5.72(+1.03%)
Jun 29, 2023 544.22 560.08 530.72 554.23 670 +14.23(+2.64%)
Jun 28, 2023 553.69 562.40 540.00 540.00 724 -28.28(-4.98%)
Jun 27, 2023 546.46 572.45 546.22 568.28 134 +26.08(+4.81%)
Jun 26, 2023 533.34 563.99 533.34 542.20 315 -4.97(-0.91%)
Jun 23, 2023 545.00 557.00 537.50 547.17 800 -21.43(-3.77%)
Jun 22, 2023 551.01 573.65 545.99 568.60 165 +1.00(+0.18%)
Jun 21, 2023 571.95 571.95 548.60 567.60 139 -1.20(-0.21%)
Jun 20, 2023 571.00 574.81 556.20 568.80 221 -2.40(-0.42%)
Jun 16, 2023 574.20 585.40 570.40 571.20 256 +12.64(+2.26%)
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.