Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kering S.A. (OP: PPRUF )

348.01 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 747.93 757.00 742.08 757.00 338 +6.50(+0.87%)
Oct 28, 2021 757.50 770.92 750.08 750.50 287 +8.30(+1.12%)
Oct 27, 2021 753.01 761.92 742.00 742.20 58 -19.72(-2.59%)
Oct 26, 2021 755.77 761.92 413 +15.35(+2.06%)
Oct 25, 2021 745.14 747.30 738.36 746.57 109 -11.82(-1.56%)
Oct 22, 2021 756.94 758.39 749.13 758.39 100 +2.07(+0.27%)
Oct 21, 2021 752.24 756.32 747.20 756.32 96 -5.73(-0.75%)
Oct 20, 2021 753.33 762.92 744.43 762.05 731 +13.07(+1.75%)
Oct 19, 2021 760.64 770.94 726.08 748.98 270 +3.89(+0.52%)
Oct 18, 2021 753.78 772.00 745.08 745.08 97 -43.34(-5.50%)
Oct 15, 2021 777.56 788.92 762.08 788.42 202 +10.50(+1.35%)
Oct 14, 2021 768.59 777.92 757.08 777.92 523 +24.86(+3.30%)
Oct 13, 2021 747.15 753.14 735.00 753.06 130 +35.14(+4.89%)
Oct 12, 2021 728.19 753.30 717.08 717.92 236 +0.77(+0.11%)
Oct 11, 2021 731.80 752.65 717.15 717.15 37 -28.99(-3.89%)
Oct 08, 2021 749.63 749.63 709.33 746.14 100 -11.54(-1.52%)
Oct 07, 2021 720.80 757.72 718.57 757.68 160 +32.76(+4.52%)
Oct 06, 2021 726.90 726.90 695.96 724.92 264 -16.93(-2.28%)
Oct 05, 2021 720.68 741.85 705.41 741.85 138 +32.69(+4.61%)
Oct 04, 2021 727.22 741.37 702.41 709.16 191 -32.50(-4.38%)
Oct 01, 2021 727.32 741.66 711.25 741.66 392 +41.32(+5.90%)
Sep 30, 2021 714.72 730.30 700.08 700.34 134 +0.34(+0.05%)
Sep 29, 2021 718.63 736.44 699.76 700.00 453 -33.27(-4.54%)
Sep 28, 2021 717.53 734.87 698.76 733.27 3,447 +6.07(+0.83%)
Sep 27, 2021 727.68 748.44 726.34 727.20 270 -28.75(-3.80%)
Sep 24, 2021 728.03 756.28 725.78 755.95 111 -1.40(-0.18%)
Sep 23, 2021 778.30 789.21 756.85 757.35 84 +23.62(+3.22%)
Sep 22, 2021 755.59 769.99 731.61 733.73 275 -4.02(-0.54%)
Sep 21, 2021 740.65 748.92 726.50 737.75 197 -10.17(-1.36%)
Sep 20, 2021 735.11 747.92 727.08 747.92 130 +6.84(+0.92%)
Sep 17, 2021 748.79 753.92 740.20 741.08 262 +13.50(+1.86%)
Sep 16, 2021 737.68 738.71 725.08 727.58 140 -12.50(-1.69%)
Sep 15, 2021 753.45 768.06 740.00 740.08 607 -22.32(-2.93%)
Sep 14, 2021 775.39 791.52 762.40 762.40 332 -21.11(-2.69%)
Sep 13, 2021 799.09 815.38 782.89 783.51 430 -59.41(-7.05%)
Sep 10, 2021 829.42 842.92 806.20 842.92 140 +16.77(+2.03%)
Sep 09, 2021 824.74 826.31 822.67 826.15 74 -19.70(-2.33%)
Sep 08, 2021 827.62 845.92 814.18 845.85 86 +32.60(+4.01%)
Sep 07, 2021 834.29 846.28 813.25 813.25 109 -17.26(-2.08%)
Sep 03, 2021 826.92 830.92 806.20 830.51 233 -14.41(-1.71%)
Sep 02, 2021 828.12 845.13 806.12 844.92 790 +10.42(+1.25%)
Sep 01, 2021 806.05 836.92 796.55 834.50 92 +28.58(+3.55%)
Aug 31, 2021 785.63 805.97 784.10 805.92 88 +15.84(+2.00%)
Aug 30, 2021 805.89 805.89 776.25 790.08 102 +5.00(+0.64%)
Aug 27, 2021 797.15 805.97 785.08 785.08 100 -16.34(-2.04%)
Aug 26, 2021 801.85 801.90 777.85 801.42 742 +19.61(+2.51%)
Aug 25, 2021 794.82 800.09 781.81 781.81 1,065 +6.38(+0.82%)
Aug 24, 2021 780.54 792.92 775.08 775.43 182 -17.49(-2.21%)
Aug 23, 2021 792.54 793.00 775.35 792.92 126 +40.41(+5.37%)
Aug 20, 2021 769.17 782.67 752.16 752.51 1,032 -21.94(-2.83%)
Aug 19, 2021 771.96 779.50 748.88 774.45 325 -55.63(-6.70%)
Aug 18, 2021 840.98 858.31 830.08 830.08 514 -60.24(-6.77%)
Aug 17, 2021 872.31 890.32 870.08 890.32 123 -17.96(-1.98%)
Aug 16, 2021 895.51 908.28 871.43 908.28 339 -37.22(-3.94%)
Aug 13, 2021 932.23 945.92 914.77 945.50 118 -0.42(-0.04%)
Aug 12, 2021 926.58 945.92 913.67 945.92 136 +1.47(+0.16%)
Aug 11, 2021 927.37 944.88 911.28 944.45 85 -1.47(-0.16%)
Aug 10, 2021 929.31 945.92 925.55 945.92 89 +6.28(+0.67%)
Aug 09, 2021 906.98 942.66 903.37 939.64 77 -0.90(-0.10%)
Aug 06, 2021 923.15 941.40 904.29 940.54 100 +0.65(+0.07%)
Aug 05, 2021 924.58 943.15 903.96 939.89 169 +1.97(+0.21%)
Aug 04, 2021 922.28 937.92 906.55 937.92 144 +29.66(+3.27%)
Aug 03, 2021 937.92 938.00 904.04 908.26 204 -9.72(-1.06%)
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.