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

Kering S.A. (OP: PPRUF )

342.19 -12.99 (-3.66%)
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 (%)
Oct 31, 2022 454.86 470.82 445.83 449.92 2,256 -23.78(-5.02%)
Oct 28, 2022 457.46 473.70 452.06 473.70 1,926 +13.99(+3.04%)
Oct 27, 2022 469.33 480.65 459.54 459.72 4,525 -8.26(-1.76%)
Oct 26, 2022 467.74 490.00 466.94 467.98 1,172 +6.59(+1.43%)
Oct 25, 2022 451.17 467.30 447.29 461.39 365 +18.79(+4.24%)
Oct 24, 2022 446.62 461.84 442.60 442.60 1,661 -1.59(-0.36%)
Oct 21, 2022 438.67 455.16 435.36 444.19 922 +3.95(+0.90%)
Oct 20, 2022 454.18 470.05 437.08 440.24 474 -15.21(-3.34%)
Oct 19, 2022 446.95 460.56 433.70 455.44 1,058 +6.94(+1.55%)
Oct 18, 2022 473.80 474.09 448.50 448.50 353 -13.89(-3.00%)
Oct 17, 2022 456.42 462.39 443.86 462.39 658 +21.50(+4.88%)
Oct 14, 2022 440.92 451.22 426.05 440.89 810 +16.11(+3.79%)
Oct 13, 2022 422.20 441.17 411.08 424.78 1,217 -4.10(-0.96%)
Oct 12, 2022 428.24 440.49 428.24 428.87 1,720 -2.73(-0.63%)
Oct 11, 2022 428.00 451.40 425.00 431.60 1,066 +2.27(+0.53%)
Oct 10, 2022 432.12 442.34 425.00 429.33 644 -17.32(-3.88%)
Oct 07, 2022 437.91 449.00 435.00 446.66 836 -1.18(-0.26%)
Oct 06, 2022 445.03 458.92 444.41 447.84 953 -14.94(-3.23%)
Oct 05, 2022 458.39 471.15 453.15 462.78 986 -7.65(-1.63%)
Oct 04, 2022 466.02 485.56 463.47 470.43 376 +27.71(+6.26%)
Oct 03, 2022 438.82 453.93 435.05 442.72 719 +3.06(+0.70%)
Sep 30, 2022 435.08 453.17 435.08 439.66 747 -18.45(-4.03%)
Sep 29, 2022 439.15 458.11 435.00 458.11 682 +12.60(+2.83%)
Sep 28, 2022 438.51 450.97 438.25 445.51 737 +9.55(+2.19%)
Sep 27, 2022 436.33 451.27 435.00 435.96 1,566 -13.13(-2.92%)
Sep 26, 2022 467.83 467.98 446.73 449.09 1,124 -8.09(-1.77%)
Sep 23, 2022 463.76 479.96 452.75 457.18 1,248 -26.11(-5.40%)
Sep 22, 2022 485.08 498.79 477.47 483.29 339 -5.74(-1.17%)
Sep 21, 2022 485.65 504.64 474.35 489.04 3,060 +5.83(+1.21%)
Sep 20, 2022 490.52 504.09 479.85 483.21 847 -6.57(-1.34%)
Sep 19, 2022 483.65 507.01 481.88 489.78 407 +2.03(+0.42%)
Sep 16, 2022 488.49 505.30 482.17 487.74 434 -6.28(-1.27%)
Sep 15, 2022 499.82 519.06 493.86 494.02 415 -17.56(-3.43%)
Sep 14, 2022 528.30 528.30 509.80 511.58 115 -2.31(-0.45%)
Sep 13, 2022 522.75 536.34 513.89 513.89 104 -21.96(-4.10%)
Sep 12, 2022 528.88 546.35 525.04 535.85 507 -1.72(-0.32%)
Sep 09, 2022 523.85 537.57 523.13 537.57 392 +13.72(+2.62%)
Sep 08, 2022 511.29 523.87 500.45 523.85 248 +16.81(+3.32%)
Sep 07, 2022 508.44 517.94 497.48 507.04 161 +28.32(+5.92%)
Sep 06, 2022 500.00 504.98 478.72 478.72 1,077 -10.45(-2.14%)
Sep 02, 2022 490.31 505.66 473.57 489.17 976 -3.64(-0.74%)
Sep 01, 2022 484.09 500.00 477.67 492.81 546 -12.09(-2.39%)
Aug 31, 2022 506.11 514.01 502.49 504.90 515 -12.74(-2.46%)
Aug 30, 2022 536.27 536.27 505.00 517.64 348 -1.68(-0.32%)
Aug 29, 2022 517.00 531.06 513.08 519.32 496 +0.32(+0.06%)
Aug 26, 2022 537.26 550.35 519.00 519.00 160 -13.41(-2.52%)
Aug 25, 2022 548.19 548.98 531.28 532.41 82 +0.86(+0.16%)
Aug 24, 2022 526.53 545.95 526.53 531.55 24,836 +2.35(+0.44%)
Aug 23, 2022 531.56 550.00 529.02 529.20 80 -1.50(-0.28%)
Aug 22, 2022 543.80 545.50 527.00 530.70 2,340 -21.90(-3.96%)
Aug 19, 2022 572.80 572.80 552.04 552.60 323 -10.30(-1.83%)
Aug 18, 2022 575.80 575.80 562.90 562.90 158 -8.94(-1.56%)
Aug 17, 2022 565.46 581.54 562.95 571.84 295 +1.18(+0.21%)
Aug 16, 2022 572.00 585.32 569.21 570.66 164 -12.79(-2.19%)
Aug 15, 2022 587.49 587.49 565.60 583.44 350 +11.61(+2.03%)
Aug 12, 2022 584.07 589.64 567.87 571.83 1,026 -5.02(-0.87%)
Aug 11, 2022 587.36 591.78 572.15 576.86 945 +7.92(+1.39%)
Aug 10, 2022 578.04 578.04 555.25 568.93 56 +21.30(+3.89%)
Aug 09, 2022 558.16 572.06 547.63 547.63 81 -21.21(-3.73%)
Aug 08, 2022 576.00 576.00 545.16 568.84 579 +25.20(+4.64%)
Aug 05, 2022 538.58 564.84 538.58 543.64 1,023 -22.52(-3.98%)
Aug 04, 2022 576.84 585.15 552.22 566.16 312 +13.95(+2.53%)
Aug 03, 2022 543.25 578.84 543.25 552.21 244 -14.22(-2.51%)
Aug 02, 2022 545.27 570.84 541.16 566.43 327 -13.99(-2.41%)
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.