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

Kering S.A. (OP: PPRUF )

365.57 +0.23 (+0.06%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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, 2020 547.00 547.00 547.00 547.00 100 -15.20(-2.70%)
Feb 27, 2020 562.20 562.20 562.00 562.20 13 -17.44(-3.01%)
Feb 26, 2020 568.00 580.00 568.00 579.64 228 +5.54(+0.96%)
Feb 24, 2020 574.10 574.10 574.10 0 -40.40(-6.57%)
Feb 21, 2020 614.50 614.50 614.50 614.50 100 +0.29(+0.05%)
Feb 20, 2020 618.00 618.00 614.21 614.21 439 -18.29(-2.89%)
Feb 19, 2020 632.50 632.50 632.50 632.50 64 +31.50(+5.24%)
Feb 14, 2020 601.00 601.00 601.00 0 -38.80(-6.06%)
Feb 13, 2020 639.80 639.80 639.80 639.80 6 -13.20(-2.02%)
Feb 12, 2020 646.00 653.00 646.00 653.00 14 +39.00(+6.35%)
Feb 10, 2020 614.00 614.00 614.00 0 +4.00(+0.66%)
Feb 07, 2020 619.60 619.60 610.00 610.00 100 -20.95(-3.32%)
Feb 05, 2020 630.95 630.95 630.95 0 +2.95(+0.47%)
Feb 04, 2020 631.00 631.00 628.00 628.00 303 +15.00(+2.45%)
Feb 03, 2020 630.00 630.00 613.00 613.00 11 +0.00(+0.00%)
Jan 31, 2020 614.20 614.20 613.00 613.00 100 -10.00(-1.61%)
Jan 30, 2020 623.00 623.00 623.00 623.00 5 -5.00(-0.80%)
Jan 29, 2020 628.00 628.00 628.00 628.00 49 +23.00(+3.80%)
Jan 28, 2020 605.00 605.00 605.00 6 +0.00(+0.00%)
Jan 27, 2020 610.00 610.00 605.00 605.00 31 -25.00(-3.97%)
Jan 24, 2020 630.00 630.00 630.00 630.00 100 -15.00(-2.33%)
Jan 23, 2020 634.35 645.00 633.00 645.00 645 -14.00(-2.12%)
Jan 22, 2020 659.40 659.40 522.00 659.00 218 +7.00(+1.07%)
Jan 21, 2020 667.00 667.00 648.00 652.00 32 -28.00(-4.12%)
Jan 17, 2020 676.00 680.00 676.00 680.00 100 +14.00(+2.10%)
Jan 16, 2020 666.00 666.00 666.00 55 +0.00(+0.00%)
Jan 15, 2020 663.49 666.00 663.49 666.00 122 +7.51(+1.14%)
Jan 14, 2020 658.49 658.49 658.49 658.49 8 +3.49(+0.53%)
Jan 10, 2020 655.00 655.00 655.00 0 -8.00(-1.21%)
Jan 09, 2020 661.00 664.33 661.00 663.00 2,767 +0.06(+0.01%)
Jan 08, 2020 665.00 665.00 662.94 662.94 46 -0.40(-0.06%)
Jan 07, 2020 663.34 663.34 663.34 663.34 675 +1.34(+0.20%)
Jan 06, 2020 662.00 662.00 662.00 662.00 12 -5.00(-0.75%)
Jan 03, 2020 667.00 667.00 667.00 667.00 100 +17.00(+2.62%)
Dec 26, 2019 650.00 650.00 650.00 0 +7.90(+1.23%)
Dec 19, 2019 642.10 642.10 642.10 0 -4.00(-0.62%)
Dec 18, 2019 646.10 646.10 646.10 646.10 37 +5.41(+0.85%)
Dec 17, 2019 640.68 640.68 640.68 640.68 209 -7.32(-1.13%)
Dec 16, 2019 643.00 648.00 643.00 648.00 3 +18.00(+2.86%)
Dec 13, 2019 600.00 630.00 600.00 630.00 100 +15.00(+2.44%)
Dec 12, 2019 400.00 615.00 400.00 615.00 23 +8.00(+1.32%)
Dec 11, 2019 607.00 607.00 607.00 607.00 25 +10.00(+1.68%)
Dec 06, 2019 597.00 597.00 597.00 0 +0.00(+0.00%)
Dec 05, 2019 601.00 601.00 597.00 597.00 19 +0.00(+0.00%)
Dec 04, 2019 597.00 597.00 597.00 597.00 1 +12.00(+2.05%)
Dec 03, 2019 579.42 585.00 579.42 585.00 421 -23.20(-3.81%)
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.