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

Kering S.A. (OP: PPRUF )

364.80 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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, 2022 543.92 556.92 533.00 537.08 657 +24.00(+4.68%)
May 27, 2022 527.92 533.92 513.00 513.08 734 +18.00(+3.64%)
May 26, 2022 490.58 511.92 490.58 495.08 518 +21.00(+4.43%)
May 25, 2022 472.08 490.92 472.08 474.08 855 +3.58(+0.76%)
May 24, 2022 475.08 488.92 470.50 470.50 1,936 -6.58(-1.38%)
May 23, 2022 470.00 495.42 470.00 477.08 419 +11.54(+2.48%)
May 20, 2022 495.49 495.49 465.54 465.54 4,805 -30.50(-6.15%)
May 19, 2022 473.08 496.44 473.08 496.04 405 +22.96(+4.85%)
May 18, 2022 480.12 502.16 472.72 473.08 314 -11.55(-2.38%)
May 17, 2022 487.77 513.90 481.74 484.63 159 +13.34(+2.83%)
May 16, 2022 464.23 497.09 464.23 471.29 578 -15.83(-3.25%)
May 13, 2022 469.58 487.12 469.08 487.12 2,495 +32.91(+7.25%)
May 12, 2022 460.00 474.42 454.08 454.21 630 -30.74(-6.34%)
May 11, 2022 489.42 493.92 469.58 484.95 709 +19.79(+4.25%)
May 10, 2022 468.58 483.00 465.08 465.16 2,494 +6.64(+1.45%)
May 09, 2022 478.42 480.81 458.16 458.52 985 -20.47(-4.27%)
May 06, 2022 475.08 496.42 475.08 478.99 556 -10.84(-2.21%)
May 05, 2022 507.29 514.92 489.75 489.83 814 -17.56(-3.46%)
May 04, 2022 513.58 521.92 507.00 507.39 271 -6.19(-1.21%)
May 03, 2022 506.03 526.92 506.03 513.58 382 -1.50(-0.29%)
May 02, 2022 535.00 539.92 514.00 515.08 710 -24.09(-4.47%)
Apr 29, 2022 551.92 551.92 533.10 539.17 167 +10.17(+1.92%)
Apr 28, 2022 539.00 547.92 521.30 529.00 280 +3.92(+0.75%)
Apr 27, 2022 529.08 545.92 524.56 525.08 4,406 -14.81(-2.74%)
Apr 26, 2022 559.00 559.00 539.89 539.89 231 -12.03(-2.18%)
Apr 25, 2022 550.92 553.00 540.00 551.92 462 -8.16(-1.46%)
Apr 22, 2022 569.00 581.92 560.08 560.08 1,321 +14.65(+2.69%)
Apr 21, 2022 598.00 613.92 545.43 545.43 213 -41.99(-7.15%)
Apr 20, 2022 595.92 596.92 577.00 587.42 268 +5.50(+0.95%)
Apr 19, 2022 578.85 582.92 561.08 581.92 224 -18.00(-3.00%)
Apr 18, 2022 602.92 603.92 559.99 599.92 377 +37.84(+6.73%)
Apr 14, 2022 562.32 593.75 561.97 562.08 343 +1.23(+0.22%)
Apr 13, 2022 571.00 585.99 555.33 560.85 384 -8.31(-1.46%)
Apr 12, 2022 590.92 591.92 569.08 569.16 487 -11.00(-1.90%)
Apr 11, 2022 594.92 598.76 577.08 580.16 99 -10.94(-1.85%)
Apr 08, 2022 605.25 612.92 591.08 591.10 338 -8.98(-1.50%)
Apr 07, 2022 613.92 613.92 591.58 600.08 353 -23.07(-3.70%)
Apr 06, 2022 622.70 630.00 600.08 623.15 497 -6.93(-1.10%)
Apr 05, 2022 630.08 647.92 630.00 630.08 155 +0.00(+0.00%)
Apr 04, 2022 651.18 651.18 630.00 630.08 458 +0.00(+0.00%)
Apr 01, 2022 647.43 652.54 630.00 630.08 152 -23.02(-3.52%)
Mar 31, 2022 630.08 656.07 630.08 653.10 491 +5.02(+0.77%)
Mar 30, 2022 665.72 673.90 648.08 648.08 977 -1.62(-0.25%)
Mar 29, 2022 661.80 685.72 649.63 649.70 279 +19.62(+3.11%)
Mar 28, 2022 634.34 663.27 630.08 630.08 102 -1.00(-0.16%)
Mar 25, 2022 635.76 661.48 623.29 631.08 174 +8.22(+1.32%)
Mar 24, 2022 650.92 650.95 622.78 622.86 1,166 -33.77(-5.14%)
Mar 23, 2022 621.46 658.82 621.46 656.63 547 +5.55(+0.85%)
Mar 22, 2022 672.85 672.85 644.82 651.08 369 +1.00(+0.15%)
Mar 21, 2022 678.18 678.18 650.00 650.08 240 -35.09(-5.12%)
Mar 18, 2022 661.92 685.17 642.63 685.17 535 +43.18(+6.73%)
Mar 17, 2022 664.92 665.00 640.67 641.99 1,706 +12.37(+1.96%)
Mar 16, 2022 624.83 664.92 622.48 629.62 189 +2.54(+0.41%)
Mar 15, 2022 621.79 627.08 593.31 627.08 588 -4.25(-0.67%)
Mar 14, 2022 613.67 636.76 598.08 631.33 613 +43.25(+7.35%)
Mar 11, 2022 637.44 637.44 588.08 588.08 892 -36.45(-5.84%)
Mar 10, 2022 618.40 624.53 589.10 624.53 203 -4.09(-0.65%)
Mar 09, 2022 638.52 663.92 623.03 628.62 360 +20.07(+3.30%)
Mar 08, 2022 572.30 621.92 569.16 608.55 456 +39.47(+6.94%)
Mar 07, 2022 600.08 614.69 569.08 569.08 954 -56.59(-9.04%)
Mar 04, 2022 633.52 637.15 600.08 625.67 653 -64.93(-9.40%)
Mar 03, 2022 689.99 702.50 666.04 690.60 90 +15.52(+2.30%)
Mar 02, 2022 695.57 709.82 670.15 675.08 158 +5.00(+0.75%)
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.