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

Kering S.A. (OP: PPRUF )

356.36 -4.00 (-1.11%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Feb 28, 2019 545.10 547.50 545.10 547.50 20 -9.50(-1.71%)
Feb 26, 2019 557.00 557.00 557.00 0 +11.00(+2.01%)
Feb 25, 2019 548.25 548.25 546.00 546.00 17 +7.00(+1.30%)
Feb 20, 2019 539.00 539.00 539.00 0 +1.76(+0.33%)
Feb 19, 2019 541.00 541.00 537.24 537.24 18 -0.76(-0.14%)
Feb 15, 2019 538.00 538.00 538.00 538.00 100 +11.00(+2.09%)
Feb 14, 2019 532.19 532.50 527.00 527.00 288 -11.89(-2.21%)
Feb 13, 2019 520.00 520.00 538.89 100 +18.89(+3.63%)
Feb 12, 2019 520.00 520.00 520.00 520.00 50 +13.00(+2.56%)
Feb 11, 2019 507.00 507.00 507.00 507.00 5 +4.00(+0.80%)
Feb 08, 2019 497.00 503.00 497.00 503.00 100 +0.00(+0.00%)
Feb 07, 2019 499.00 503.00 499.00 503.00 39 -15.00(-2.90%)
Feb 05, 2019 518.00 518.00 518.00 0 +10.00(+1.97%)
Feb 04, 2019 501.75 508.00 501.75 508.00 108 +11.29(+2.27%)
Jan 30, 2019 496.71 496.71 496.71 0 +12.71(+2.63%)
Jan 29, 2019 479.21 487.00 479.19 484.00 928 +6.96(+1.46%)
Jan 28, 2019 478.20 478.20 477.00 477.04 81 +4.54(+0.96%)
Jan 24, 2019 472.50 472.50 472.50 0 +7.50(+1.61%)
Jan 22, 2019 465.00 465.00 465.00 0 +15.00(+3.33%)
Jan 16, 2019 450.00 450.00 450.00 0 +2.00(+0.45%)
Jan 15, 2019 448.00 450.80 448.00 448.00 26 -2.00(-0.44%)
Jan 14, 2019 450.00 450.00 450.00 450.00 81 -14.99(-3.22%)
Jan 11, 2019 463.77 464.99 463.77 464.99 100 -0.01(-0.00%)
Jan 10, 2019 468.39 468.39 465.00 465.00 18 -27.00(-5.49%)
Jan 09, 2019 484.48 492.00 484.48 492.00 1,296 +23.50(+5.02%)
Jan 08, 2019 468.50 468.50 468.50 468.50 20 +19.03(+4.23%)
Jan 04, 2019 449.47 449.47 449.47 0 -13.53(-2.92%)
Jan 02, 2019 463.00 463.00 463.00 0 -6.00(-1.28%)
Dec 31, 2018 470.00 470.00 469.00 469.00 100 +13.00(+2.85%)
Dec 28, 2018 456.00 456.00 456.00 456.00 100 +24.00(+5.56%)
Dec 26, 2018 432.00 432.00 432.00 0 -21.00(-4.64%)
Dec 21, 2018 453.00 453.00 453.00 0 +0.00(+0.00%)
Dec 20, 2018 457.00 457.00 453.00 453.00 171 -11.94(-2.57%)
Dec 19, 2018 466.00 466.00 464.94 464.94 1,451 +8.44(+1.85%)
Dec 18, 2018 456.50 456.50 456.50 456.50 115 +6.00(+1.33%)
Dec 14, 2018 450.50 450.50 450.50 0 -18.50(-3.94%)
Dec 13, 2018 466.60 470.00 466.60 469.00 132 +16.00(+3.53%)
Dec 11, 2018 453.00 453.00 453.00 0 +7.40(+1.66%)
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.