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

Kering S.A. (OP: PPRUF )

360.36 -5.21 (-1.42%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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, 2023 587.60 595.20 586.80 588.00 138 -13.60(-2.26%)
Feb 27, 2023 599.00 601.60 591.20 601.60 132 +18.40(+3.16%)
Feb 24, 2023 583.80 592.00 583.00 583.20 243 -44.05(-7.02%)
Feb 23, 2023 624.12 627.25 601.94 627.25 169 +6.91(+1.11%)
Feb 22, 2023 613.42 622.55 601.07 620.34 98 -2.86(-0.46%)
Feb 21, 2023 615.00 634.00 615.00 623.20 76 -15.02(-2.35%)
Feb 17, 2023 637.40 638.60 623.60 638.22 550 +9.02(+1.43%)
Feb 16, 2023 635.00 644.80 625.00 629.20 253 +16.82(+2.75%)
Feb 15, 2023 621.00 623.44 612.32 612.38 171 +1.58(+0.26%)
Feb 14, 2023 614.00 614.00 595.00 610.80 151 +7.40(+1.23%)
Feb 13, 2023 597.00 621.00 597.00 603.40 223 -0.20(-0.03%)
Feb 10, 2023 608.09 609.93 584.40 603.60 245 -12.67(-2.06%)
Feb 09, 2023 632.00 632.00 616.27 616.27 633 +1.27(+0.21%)
Feb 08, 2023 615.80 617.00 600.60 615.00 87 -5.60(-0.90%)
Feb 07, 2023 615.80 620.60 606.60 620.60 85 +9.00(+1.47%)
Feb 06, 2023 615.75 633.53 603.32 611.60 166 -39.06(-6.00%)
Feb 03, 2023 645.00 651.98 625.89 650.66 230 +11.26(+1.76%)
Feb 02, 2023 635.00 662.31 635.00 639.40 665 +24.75(+4.03%)
Feb 01, 2023 623.80 625.40 607.60 614.65 4,463 +0.05(+0.01%)
Jan 31, 2023 611.04 622.00 611.04 614.60 77 +3.57(+0.58%)
Jan 30, 2023 618.00 619.60 600.00 611.03 754 +4.19(+0.69%)
Jan 27, 2023 609.80 615.96 603.80 606.84 459 +17.24(+2.92%)
Jan 26, 2023 587.00 603.40 587.00 589.60 6,182 +1.89(+0.32%)
Jan 25, 2023 584.00 588.80 576.06 587.71 381 +9.31(+1.61%)
Jan 24, 2023 589.80 593.00 578.40 578.40 639 -10.90(-1.85%)
Jan 23, 2023 583.80 591.60 577.40 589.30 1,846 +16.03(+2.80%)
Jan 20, 2023 566.00 586.35 566.00 573.27 704 -6.53(-1.13%)
Jan 19, 2023 565.40 580.60 565.40 579.80 335 -13.80(-2.32%)
Jan 18, 2023 589.20 593.80 580.40 593.60 1,926 +2.20(+0.37%)
Jan 17, 2023 602.60 607.60 589.00 591.40 993 -26.87(-4.35%)
Jan 13, 2023 610.00 618.29 603.00 618.27 731 +18.27(+3.04%)
Jan 12, 2023 597.20 600.00 587.20 600.00 313 +24.18(+4.20%)
Jan 11, 2023 574.00 591.06 574.00 575.82 41 +21.62(+3.90%)
Jan 10, 2023 565.00 572.00 554.20 554.20 150 -2.81(-0.50%)
Jan 09, 2023 569.40 574.60 557.01 557.01 382 -1.75(-0.31%)
Jan 06, 2023 561.89 567.04 553.97 558.76 215 +10.32(+1.88%)
Jan 05, 2023 548.40 551.80 535.08 548.44 342 +14.77(+2.77%)
Jan 04, 2023 543.00 552.09 533.20 533.67 251 +14.07(+2.71%)
Jan 03, 2023 524.60 524.60 507.01 519.60 267 +4.40(+0.85%)
Dec 30, 2022 518.00 518.00 502.00 515.20 534 +7.20(+1.42%)
Dec 29, 2022 503.00 517.53 503.00 508.00 930 -3.20(-0.63%)
Dec 28, 2022 526.43 526.43 499.00 511.20 1,225 -7.22(-1.39%)
Dec 27, 2022 502.34 522.48 499.65 518.42 498 +28.36(+5.79%)
Dec 23, 2022 504.64 509.81 490.06 490.06 256 +0.06(+0.01%)
Dec 22, 2022 495.74 512.68 489.28 490.00 280 -21.05(-4.12%)
Dec 21, 2022 512.91 526.55 497.57 511.05 538 +12.27(+2.46%)
Dec 20, 2022 483.70 511.46 483.70 498.78 12,075 -9.22(-1.81%)
Dec 19, 2022 514.45 521.00 505.00 508.00 4,172 -15.18(-2.90%)
Dec 16, 2022 523.40 523.40 511.00 523.18 481 +2.18(+0.42%)
Dec 15, 2022 527.20 540.00 520.80 521.00 728 -29.40(-5.34%)
Dec 14, 2022 560.00 565.60 541.02 550.40 450 -0.80(-0.15%)
Dec 13, 2022 561.80 575.00 550.40 551.20 456 +14.15(+2.63%)
Dec 12, 2022 540.00 556.00 537.05 537.05 2,268 -11.67(-2.13%)
Dec 09, 2022 547.92 561.50 545.40 548.72 354 +3.52(+0.65%)
Dec 08, 2022 544.60 558.60 541.00 545.20 486 +11.96(+2.24%)
Dec 07, 2022 547.10 563.28 533.24 533.24 255 -24.01(-4.31%)
Dec 06, 2022 565.30 580.89 556.10 557.25 150 -3.04(-0.54%)
Dec 05, 2022 570.59 586.30 553.04 560.29 1,464 -28.73(-4.88%)
Dec 02, 2022 577.98 594.32 577.98 589.03 359 +0.19(+0.03%)
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.