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

Kering S.A. (OP: PPRUF )

345.97 -2.04 (-0.59%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 13, 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, 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%)
Oct 02, 2023 445.00 457.00 445.00 447.90 4,005 -3.60(-0.80%)
Sep 29, 2023 458.40 465.60 451.00 451.50 1,276 +3.00(+0.67%)
Sep 28, 2023 457.20 461.50 447.30 448.50 695 +1.00(+0.22%)
Sep 27, 2023 451.60 455.20 445.25 447.50 596 -4.80(-1.06%)
Sep 26, 2023 462.09 462.09 450.25 452.30 825 -21.78(-4.59%)
Sep 25, 2023 478.50 474.21 459.43 474.08 212 -22.86(-4.60%)
Sep 22, 2023 483.46 502.81 483.46 496.94 216 +13.62(+2.82%)
Sep 21, 2023 483.16 493.98 480.25 483.32 225 +2.42(+0.50%)
Sep 20, 2023 479.59 499.50 479.59 480.90 230 -0.57(-0.12%)
Sep 19, 2023 482.34 497.52 480.75 481.47 518 +1.47(+0.31%)
Sep 18, 2023 491.50 502.02 480.00 480.00 948 -10.52(-2.15%)
Sep 15, 2023 510.89 510.89 486.41 490.52 206 -10.00(-2.00%)
Sep 14, 2023 499.30 500.78 483.77 500.53 667 -1.17(-0.23%)
Sep 13, 2023 491.44 505.69 491.44 501.70 561 +0.74(+0.15%)
Sep 12, 2023 490.91 510.37 490.91 500.96 155 +4.13(+0.83%)
Sep 11, 2023 515.14 515.14 496.83 496.83 94 -13.77(-2.70%)
Sep 08, 2023 505.96 510.60 493.16 510.60 324 +6.68(+1.33%)
Sep 07, 2023 484.40 503.92 484.40 503.92 602 -10.29(-2.00%)
Sep 06, 2023 513.96 514.21 501.05 514.21 240 +8.01(+1.58%)
Sep 05, 2023 525.24 528.00 503.43 506.20 215 -29.66(-5.53%)
Sep 01, 2023 535.00 543.69 520.04 535.86 947 +1.08(+0.20%)
Aug 31, 2023 534.52 549.89 530.00 534.78 144 -1.04(-0.19%)
Aug 30, 2023 553.07 559.29 535.75 535.81 151 -16.23(-2.94%)
Aug 29, 2023 545.68 552.05 533.92 552.05 225 +6.10(+1.12%)
Aug 28, 2023 545.00 546.46 533.76 545.94 165 +23.94(+4.59%)
Aug 25, 2023 538.86 540.86 521.82 522.00 1,057 +4.91(+0.95%)
Aug 24, 2023 541.52 541.70 517.09 517.09 801 -35.68(-6.45%)
Aug 23, 2023 533.83 553.08 533.83 552.77 626 +18.70(+3.50%)
Aug 22, 2023 545.83 554.14 533.76 534.07 111 -4.02(-0.75%)
Aug 21, 2023 535.32 556.20 535.32 538.09 1,284 +9.84(+1.86%)
Aug 18, 2023 540.49 540.49 522.00 528.25 209 -19.11(-3.49%)
Aug 17, 2023 541.83 553.10 538.00 547.36 6,586 +3.96(+0.73%)
Aug 16, 2023 560.13 560.46 543.40 543.40 369 -0.80(-0.15%)
Aug 15, 2023 547.98 570.45 544.20 544.20 325 -19.37(-3.44%)
Aug 14, 2023 567.79 573.61 550.00 563.57 821 -0.80(-0.14%)
Aug 11, 2023 552.82 579.92 552.82 564.38 353 -20.53(-3.51%)
Aug 10, 2023 590.43 590.43 567.52 584.91 173 +5.67(+0.98%)
Aug 09, 2023 582.02 582.23 559.76 579.24 133 +22.25(+4.00%)
Aug 08, 2023 553.64 570.48 553.64 556.98 80 -26.29(-4.51%)
Aug 07, 2023 578.69 583.59 564.31 583.28 1,902 +12.52(+2.19%)
Aug 04, 2023 558.69 571.21 556.24 570.76 254 +2.18(+0.38%)
Aug 03, 2023 564.92 569.68 546.78 568.58 130 -0.66(-0.12%)
Aug 02, 2023 554.30 577.48 551.69 569.24 644 +5.34(+0.95%)
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.