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

Kering S.A. (OP: PPRUF )

354.99 -0.13 (-0.04%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 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 (%)
Apr 30, 2021 814.12 815.01 791.00 810.92 100 +1.96(+0.24%)
Apr 29, 2021 804.06 808.96 784.43 808.96 197 +9.04(+1.13%)
Apr 28, 2021 785.46 799.92 776.63 799.92 187 +25.84(+3.34%)
Apr 27, 2021 784.49 793.92 773.08 774.08 124 -19.84(-2.50%)
Apr 26, 2021 782.74 793.92 775.08 793.92 327 +8.88(+1.13%)
Apr 23, 2021 786.29 794.92 773.20 785.04 100 +4.54(+0.58%)
Apr 22, 2021 777.76 783.43 761.08 780.50 123 -14.42(-1.81%)
Apr 21, 2021 796.64 796.64 772.00 794.92 287 +3.02(+0.38%)
Apr 20, 2021 763.21 791.90 740.56 791.90 10,362 +10.90(+1.40%)
Apr 19, 2021 764.85 783.62 759.80 781.00 162 +7.44(+0.96%)
Apr 16, 2021 758.47 773.56 750.08 773.56 300 +29.48(+3.96%)
Apr 15, 2021 751.86 763.92 744.08 744.08 86 -23.72(-3.09%)
Apr 14, 2021 764.11 769.83 744.08 767.80 171 +3.78(+0.49%)
Apr 13, 2021 745.26 764.02 734.67 764.02 270 +23.18(+3.13%)
Apr 12, 2021 725.36 748.60 725.36 740.84 61 +19.76(+2.74%)
Apr 09, 2021 721.03 738.84 718.08 721.08 100 +3.16(+0.44%)
Apr 08, 2021 717.96 727.92 711.20 717.92 3,052 +2.00(+0.28%)
Apr 07, 2021 706.63 716.94 694.75 715.92 207 +0.00(+0.00%)
Apr 06, 2021 710.05 716.92 698.08 715.92 155 +1.00(+0.14%)
Apr 05, 2021 718.25 718.25 698.83 714.92 147 +15.84(+2.27%)
Apr 01, 2021 716.69 719.16 696.00 699.08 300 +0.16(+0.02%)
Mar 31, 2021 704.43 709.18 675.90 698.92 262 +17.01(+2.49%)
Mar 30, 2021 680.00 704.92 680.00 681.91 174 -6.01(-0.87%)
Mar 29, 2021 679.57 688.92 667.08 687.92 128 +8.85(+1.30%)
Mar 26, 2021 661.42 679.07 661.35 679.07 100 +1.28(+0.19%)
Mar 25, 2021 676.16 677.79 661.42 677.79 251 -5.49(-0.80%)
Mar 24, 2021 685.98 685.98 663.08 683.28 98 -7.98(-1.15%)
Mar 23, 2021 689.16 696.15 685.00 691.26 174 -8.11(-1.16%)
Mar 22, 2021 690.72 700.98 678.72 699.37 192 +3.11(+0.45%)
Mar 19, 2021 698.04 720.30 695.31 696.26 100 -33.51(-4.59%)
Mar 18, 2021 721.82 735.92 711.08 729.77 643 -6.15(-0.84%)
Mar 17, 2021 720.27 736.92 716.55 735.92 429 +6.28(+0.86%)
Mar 16, 2021 718.84 729.92 707.09 729.64 271 +4.72(+0.65%)
Mar 15, 2021 714.14 728.92 714.14 724.92 80 +15.05(+2.12%)
Mar 12, 2021 708.61 719.96 702.05 709.87 200 -5.05(-0.71%)
Mar 11, 2021 698.76 714.92 693.08 714.92 142 +33.58(+4.93%)
Mar 10, 2021 685.15 696.92 678.08 681.34 135 +19.26(+2.91%)
Mar 09, 2021 669.76 679.92 661.08 662.08 87 -2.18(-0.33%)
Mar 08, 2021 652.76 671.36 644.69 664.26 494 +25.86(+4.05%)
Mar 05, 2021 642.40 652.39 635.10 638.40 200 -1.33(-0.21%)
Mar 04, 2021 656.99 666.92 639.73 639.73 557 -19.35(-2.94%)
Mar 03, 2021 663.91 681.47 659.08 659.08 143 -5.02(-0.76%)
Mar 02, 2021 669.01 685.35 664.10 664.10 1,686 -6.89(-1.03%)
Mar 01, 2021 650.47 671.92 650.47 670.99 256 +36.73(+5.79%)
Feb 26, 2021 643.51 643.51 634.26 634.26 200 -6.76(-1.05%)
Feb 25, 2021 650.08 654.26 636.58 641.02 9,337 +6.76(+1.07%)
Feb 24, 2021 637.73 648.80 634.16 634.26 976 +0.10(+0.02%)
Feb 23, 2021 634.16 643.92 634.08 634.16 226 -9.76(-1.52%)
Feb 22, 2021 634.16 649.27 634.08 643.92 198 +9.76(+1.54%)
Feb 19, 2021 651.06 652.95 632.34 634.16 100 -18.76(-2.87%)
Feb 18, 2021 648.62 654.35 638.81 652.92 759 +13.00(+2.03%)
Feb 17, 2021 637.83 639.92 627.59 639.92 900 -53.75(-7.75%)
Feb 16, 2021 691.52 696.35 684.49 693.67 165 +21.75(+3.24%)
Feb 12, 2021 668.22 671.92 655.86 671.92 100 -3.99(-0.59%)
Feb 11, 2021 667.56 675.91 657.08 675.91 236 -1.01(-0.15%)
Feb 10, 2021 685.06 685.06 659.08 676.92 139 -6.00(-0.88%)
Feb 09, 2021 676.04 682.92 664.08 682.92 165 +13.12(+1.96%)
Feb 08, 2021 665.32 669.80 657.08 669.80 319 +13.72(+2.09%)
Feb 05, 2021 660.67 669.92 655.10 656.08 100 +9.16(+1.42%)
Feb 04, 2021 649.94 659.30 646.08 646.92 181 -18.00(-2.71%)
Feb 03, 2021 658.94 664.92 646.08 664.92 260 -6.00(-0.89%)
Feb 02, 2021 661.24 670.92 652.08 670.92 162 +24.32(+3.76%)
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.