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 UNCHANGED
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 (%)
May 31, 2024 355.83 355.83 341.91 342.19 1,186 -12.99(-3.66%)
May 30, 2024 357.74 357.74 342.28 355.18 6,563 +7.29(+2.09%)
May 29, 2024 357.41 357.41 347.89 347.89 318 -9.91(-2.77%)
May 28, 2024 367.29 367.71 355.50 357.80 1,019 +1.44(+0.40%)
May 24, 2024 369.10 369.10 354.91 356.36 355 -4.00(-1.11%)
May 23, 2024 357.35 366.32 355.94 360.36 446 -5.21(-1.42%)
May 22, 2024 361.83 365.57 354.07 365.57 305 +0.23(+0.06%)
May 21, 2024 360.84 367.67 360.36 365.34 407 +5.98(+1.66%)
May 20, 2024 372.01 372.95 359.36 359.36 905 -5.44(-1.49%)
May 17, 2024 366.31 367.00 358.47 364.80 941 -2.94(-0.80%)
May 16, 2024 364.58 377.09 364.58 367.74 1,331 +3.49(+0.96%)
May 15, 2024 358.59 371.50 358.59 364.26 497 -2.55(-0.70%)
May 14, 2024 364.66 375.32 364.66 366.81 275 +10.23(+2.87%)
May 13, 2024 361.50 361.70 355.83 356.58 1,603 +1.59(+0.45%)
May 10, 2024 362.06 362.06 354.99 354.99 544 -0.13(-0.04%)
May 09, 2024 360.96 363.00 353.82 355.13 327 +1.53(+0.43%)
May 08, 2024 361.62 361.62 353.60 353.60 3,803 +9.57(+2.78%)
May 07, 2024 354.28 361.11 344.03 344.03 458 -8.65(-2.45%)
May 06, 2024 365.75 365.75 351.33 352.68 4,731 -5.12(-1.43%)
May 03, 2024 353.60 360.94 348.00 357.80 376 +13.59(+3.95%)
May 02, 2024 353.35 587.00 344.12 344.21 645 -6.24(-1.78%)
May 01, 2024 333.52 360.36 333.52 350.45 451 -2.24(-0.64%)
Apr 30, 2024 362.97 362.97 352.68 352.69 437 -8.31(-2.30%)
Apr 29, 2024 365.00 365.00 359.01 361.00 663 -2.67(-0.73%)
Apr 26, 2024 371.59 378.57 355.00 363.67 506 +10.74(+3.04%)
Apr 25, 2024 343.44 361.71 343.44 352.93 1,515 +7.92(+2.30%)
Apr 24, 2024 352.49 356.51 343.06 345.01 1,586 +5.01(+1.47%)
Apr 23, 2024 383.88 386.69 340.00 340.00 1,502 -24.27(-6.66%)
Apr 22, 2024 366.64 380.79 364.03 364.27 851 +5.82(+1.62%)
Apr 19, 2024 355.55 369.96 355.30 358.45 294 -0.10(-0.03%)
Apr 18, 2024 353.17 369.32 353.17 358.55 1,536 -3.35(-0.93%)
Apr 17, 2024 358.71 370.01 358.40 361.90 4,252 +2.58(+0.72%)
Apr 16, 2024 370.63 376.76 359.17 359.32 491 -9.55(-2.59%)
Apr 15, 2024 374.17 386.01 368.87 368.87 605 -3.44(-0.92%)
Apr 12, 2024 375.00 377.74 370.02 372.31 3,142 -14.51(-3.75%)
Apr 11, 2024 384.61 387.00 378.06 386.82 354 +2.32(+0.60%)
Apr 10, 2024 384.94 392.10 382.89 384.50 321 -10.72(-2.71%)
Apr 09, 2024 395.40 399.60 392.35 395.22 467 -0.98(-0.25%)
Apr 08, 2024 390.03 405.00 390.03 396.20 262 +1.73(+0.44%)
Apr 05, 2024 394.35 403.84 394.35 394.47 247 -2.33(-0.59%)
Apr 04, 2024 399.24 403.30 396.80 396.80 415 -1.02(-0.26%)
Apr 03, 2024 403.28 406.33 394.69 397.82 407 +4.44(+1.13%)
Apr 02, 2024 392.68 398.50 392.68 393.38 456 +0.70(+0.18%)
Apr 01, 2024 389.52 410.70 389.52 392.68 443 -7.39(-1.85%)
Mar 28, 2024 398.29 400.07 395.80 400.07 314 +3.47(+0.88%)
Mar 27, 2024 391.50 401.40 388.86 396.60 473 +0.60(+0.15%)
Mar 26, 2024 401.63 401.63 391.00 396.00 794 +8.80(+2.27%)
Mar 25, 2024 385.14 395.92 382.00 387.20 457 +0.04(+0.01%)
Mar 22, 2024 400.34 400.34 385.41 387.16 375 -15.94(-3.95%)
Mar 21, 2024 413.67 413.67 399.12 403.10 472 -13.90(-3.33%)
Mar 20, 2024 405.24 417.00 399.50 417.00 4,327 -30.99(-6.92%)
Mar 19, 2024 469.58 470.05 412.62 447.99 1,199 -22.71(-4.83%)
Mar 18, 2024 469.55 470.70 451.42 470.70 218 +9.90(+2.15%)
Mar 15, 2024 473.82 474.81 449.81 460.80 122 -7.40(-1.58%)
Mar 14, 2024 479.43 479.43 459.25 468.20 271 +7.25(+1.57%)
Mar 13, 2024 470.11 470.11 457.68 460.95 67 +2.93(+0.64%)
Mar 12, 2024 466.22 467.80 457.03 458.02 468 +3.32(+0.73%)
Mar 11, 2024 457.90 464.37 452.50 454.70 593 +3.45(+0.76%)
Mar 08, 2024 457.93 458.90 451.25 451.25 808 +3.65(+0.82%)
Mar 07, 2024 445.40 453.90 445.00 447.60 367 -4.90(-1.08%)
Mar 06, 2024 447.60 453.30 445.00 452.50 192 +11.30(+2.56%)
Mar 05, 2024 456.00 456.00 441.20 441.20 79 -10.40(-2.30%)
Mar 04, 2024 460.00 461.24 450.90 451.60 405 -11.15(-2.41%)
Mar 01, 2024 464.91 464.91 453.10 462.75 190 +8.75(+1.93%)
Feb 29, 2024 459.00 462.80 454.00 454.00 220 -5.20(-1.13%)
Feb 28, 2024 470.00 470.00 456.57 459.20 349 -15.73(-3.31%)
Feb 27, 2024 464.85 475.33 462.00 474.93 213 +16.83(+3.67%)
Feb 26, 2024 467.94 468.90 454.00 458.10 1,432 +2.50(+0.55%)
Feb 23, 2024 470.58 470.58 452.00 455.60 1,339 -10.60(-2.27%)
Feb 22, 2024 476.37 480.99 465.20 466.20 471 +1.49(+0.32%)
Feb 21, 2024 468.03 470.84 460.63 464.70 11,678 +6.09(+1.33%)
Feb 20, 2024 455.37 472.00 455.37 458.62 1,022 +0.57(+0.12%)
Feb 16, 2024 459.30 466.95 456.75 458.05 285 -1.19(-0.26%)
Feb 15, 2024 458.58 462.33 456.96 459.24 162 +19.24(+4.37%)
Feb 14, 2024 450.36 450.36 439.80 440.00 2,070 -5.93(-1.33%)
Feb 13, 2024 441.45 448.50 435.00 445.93 338 +4.33(+0.98%)
Feb 12, 2024 451.67 451.67 436.63 441.60 318 -7.40(-1.65%)
Feb 09, 2024 441.53 450.90 439.60 449.00 463 +2.00(+0.45%)
Feb 08, 2024 439.80 447.34 437.00 447.00 506 +30.20(+7.25%)
Feb 07, 2024 419.51 426.70 416.30 416.80 422 -4.72(-1.12%)
Feb 06, 2024 419.83 427.22 412.92 421.52 405 +4.00(+0.96%)
Feb 05, 2024 410.57 418.49 407.62 417.52 525 +10.52(+2.59%)
Feb 02, 2024 406.80 413.40 406.00 407.00 268 -1.10(-0.27%)
Feb 01, 2024 415.44 415.80 405.13 408.10 335 -4.70(-1.14%)
Jan 31, 2024 410.21 424.00 410.21 412.80 608 -2.76(-0.66%)
Jan 30, 2024 412.83 427.00 412.73 415.56 373 +2.56(+0.62%)
Jan 29, 2024 418.80 422.00 410.00 413.00 1,066 -1.97(-0.48%)
Jan 26, 2024 423.54 423.54 412.97 414.97 1,183 +28.42(+7.35%)
Jan 25, 2024 391.20 399.00 382.50 386.55 474 -5.15(-1.31%)
Jan 24, 2024 407.00 407.00 391.70 391.70 307 -5.64(-1.42%)
Jan 23, 2024 393.33 397.34 385.68 397.34 290 +14.74(+3.85%)
Jan 22, 2024 387.20 390.80 382.00 382.60 1,824 +1.00(+0.26%)
Jan 19, 2024 383.80 385.84 375.45 381.60 896 -2.23(-0.58%)
Jan 18, 2024 382.09 392.35 382.09 383.83 2,121 +5.21(+1.38%)
Jan 17, 2024 381.00 381.40 371.52 378.62 440 -13.63(-3.47%)
Jan 16, 2024 387.28 396.20 385.13 392.25 3,925 -9.52(-2.37%)
Jan 12, 2024 400.28 405.00 393.55 401.77 1,719 -9.73(-2.36%)
Jan 11, 2024 415.79 416.23 406.00 411.50 1,114 -8.19(-1.95%)
Jan 10, 2024 413.48 420.38 413.48 419.69 123 -1.06(-0.25%)
Jan 09, 2024 417.30 426.94 415.40 420.75 114 -7.45(-1.74%)
Jan 08, 2024 410.47 428.20 410.47 428.20 2,929 +18.00(+4.39%)
Jan 05, 2024 414.54 421.89 409.10 410.20 2,663 -11.60(-2.75%)
Jan 04, 2024 415.00 421.80 413.70 421.80 1,149 +5.20(+1.25%)
Jan 03, 2024 414.00 422.50 411.00 416.60 498 -11.20(-2.62%)
Jan 02, 2024 435.50 438.00 424.75 427.80 2,626 -12.73(-2.89%)
Dec 29, 2023 438.89 446.67 438.13 440.53 1,547 -1.07(-0.24%)
Dec 28, 2023 443.33 443.34 436.25 441.60 765 -3.41(-0.77%)
Dec 27, 2023 438.39 449.87 438.10 445.01 728 +4.61(+1.05%)
Dec 26, 2023 447.08 447.36 435.72 440.40 1,623 +19.90(+4.73%)
Dec 22, 2023 449.07 449.19 420.50 420.50 1,094 -12.54(-2.90%)
Dec 21, 2023 451.00 452.33 432.53 433.04 1,003 -16.96(-3.77%)
Dec 20, 2023 446.60 454.40 433.93 450.00 553 -3.60(-0.79%)
Dec 19, 2023 453.47 456.59 444.00 453.60 1,436 +7.85(+1.76%)
Dec 18, 2023 450.00 455.00 444.50 445.75 1,831 -8.25(-1.82%)
Dec 15, 2023 466.00 466.00 449.60 454.00 2,803 -15.37(-3.27%)
Dec 14, 2023 465.88 474.20 459.50 469.37 1,468 +25.87(+5.83%)
Dec 13, 2023 435.91 445.61 435.91 443.50 2,257 +5.50(+1.26%)
Dec 12, 2023 449.84 449.84 438.00 438.00 990 +2.52(+0.58%)
Dec 11, 2023 435.68 444.50 433.48 435.48 2,336 -9.92(-2.23%)
Dec 08, 2023 444.73 453.20 440.00 445.40 1,190 +4.80(+1.09%)
Dec 07, 2023 429.82 440.60 429.72 440.60 1,786 +10.40(+2.42%)
Dec 06, 2023 429.80 441.73 428.10 430.20 1,195 +8.70(+2.06%)
Dec 05, 2023 433.20 435.48 421.50 421.50 3,145 -15.25(-3.49%)
Dec 04, 2023 430.70 437.58 424.29 436.75 2,471 +10.21(+2.39%)
Dec 01, 2023 433.23 435.89 423.16 426.54 1,480 -10.93(-2.50%)
Nov 30, 2023 437.47 437.56 423.23 437.47 643 +12.47(+2.93%)
Nov 29, 2023 421.95 440.54 421.95 425.00 34,555 -0.84(-0.20%)
Nov 28, 2023 437.00 444.00 424.67 425.84 28,139 -18.27(-4.11%)
Nov 27, 2023 450.07 452.19 434.07 444.11 1,817 -8.60(-1.90%)
Nov 24, 2023 435.50 452.71 435.26 452.71 822 +19.17(+4.42%)
Nov 22, 2023 446.83 446.84 428.20 433.54 498 +3.94(+0.92%)
Nov 21, 2023 430.51 443.26 429.17 429.60 385 -21.27(-4.72%)
Nov 20, 2023 453.46 453.46 431.23 450.87 2,025 -2.73(-0.60%)
Nov 17, 2023 436.30 453.60 432.01 453.60 925 +21.61(+5.00%)
Nov 16, 2023 447.38 447.38 422.16 431.99 876 -6.26(-1.43%)
Nov 15, 2023 438.28 448.35 438.25 438.25 505 +2.42(+0.55%)
Nov 14, 2023 446.03 451.03 430.23 435.83 715 +16.94(+4.04%)
Nov 13, 2023 418.20 430.42 416.60 418.89 977 +1.92(+0.46%)
Nov 10, 2023 419.50 428.66 416.96 416.96 1,005 -6.44(-1.52%)
Nov 09, 2023 436.56 436.64 421.74 423.40 324 -11.82(-2.71%)
Nov 08, 2023 432.18 439.37 419.99 435.22 803 +2.32(+0.53%)
Nov 07, 2023 437.01 437.06 419.10 432.90 820 +12.86(+3.06%)
Nov 06, 2023 421.94 435.93 420.04 420.04 2,063 -10.10(-2.35%)
Nov 03, 2023 434.18 447.32 430.14 430.14 455 +10.98(+2.62%)
Nov 02, 2023 419.17 431.75 419.07 419.16 716 +11.27(+2.76%)
Nov 01, 2023 409.30 411.58 400.00 407.89 881 -7.35(-1.77%)
Oct 31, 2023 412.79 415.24 400.50 415.24 723 +11.13(+2.75%)
Oct 30, 2023 403.83 416.44 400.00 404.11 1,264 +1.31(+0.32%)
Oct 27, 2023 403.21 413.92 402.72 402.80 1,066 -2.77(-0.68%)
Oct 26, 2023 403.20 414.93 402.79 405.57 964 -1.63(-0.40%)
Oct 25, 2023 414.92 416.65 404.74 407.20 647 -13.68(-3.25%)
Oct 24, 2023 423.87 438.67 420.58 420.88 554 -4.52(-1.06%)
Oct 23, 2023 419.20 435.60 417.50 425.40 680 -6.20(-1.44%)
Oct 20, 2023 424.50 432.20 421.40 431.60 914 -8.40(-1.91%)
Oct 19, 2023 435.75 440.50 429.80 440.00 690 +1.76(+0.40%)
Oct 18, 2023 435.20 439.60 428.00 438.24 676 +10.34(+2.42%)
Oct 17, 2023 427.80 438.20 424.50 427.90 1,000 -5.98(-1.38%)
Oct 16, 2023 425.10 436.80 425.10 433.88 1,117 +14.88(+3.55%)
Oct 13, 2023 425.80 432.70 419.00 419.00 367 -14.22(-3.28%)
Oct 12, 2023 451.10 454.00 433.22 433.22 531 -12.28(-2.76%)
Oct 11, 2023 452.40 459.60 445.50 445.50 421 -0.38(-0.09%)
Oct 10, 2023 461.60 464.50 445.88 445.88 1,542 +7.02(+1.60%)
Oct 09, 2023 447.20 449.00 435.00 438.86 748 -6.54(-1.47%)
Oct 06, 2023 445.70 457.00 434.50 445.40 678 +5.90(+1.34%)
Oct 05, 2023 440.70 449.60 438.50 439.50 665 +0.30(+0.07%)
Oct 04, 2023 451.60 451.60 437.30 439.20 431 +2.80(+0.64%)
Oct 03, 2023 445.70 446.20 435.40 436.40 390 -11.50(-2.57%)
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.