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

Kering S.A. (OP: PPRUF )

337.69 -10.31 (-2.96%)
Streaming Delayed Price Updated: 12:18 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 (%)
Apr 30, 2018 578.50 578.50 578.50 578.50 95 +3.95(+0.69%)
Apr 27, 2018 574.55 574.55 574.55 574.55 1 +19.55(+3.52%)
Apr 26, 2018 555.00 555.00 555.00 555.00 37 -5.00(-0.89%)
Apr 25, 2018 563.00 563.00 560.00 560.00 31 +26.82(+5.03%)
Apr 24, 2018 533.18 533.18 533.18 533.18 150 +2.18(+0.41%)
Apr 20, 2018 531.00 531.00 531.00 0 +8.00(+1.53%)
Apr 19, 2018 523.00 523.00 523.00 523.00 3 -11.00(-2.06%)
Apr 18, 2018 534.00 534.00 534.00 534.00 2 -6.00(-1.11%)
Apr 17, 2018 539.85 541.06 539.85 540.00 18 -2.00(-0.37%)
Apr 16, 2018 542.00 542.00 542.00 542.00 2 -2.00(-0.37%)
Apr 13, 2018 544.00 544.00 544.00 544.00 68 +4.00(+0.74%)
Apr 12, 2018 540.00 540.00 540.00 540.00 1 +0.50(+0.09%)
Apr 11, 2018 539.00 539.50 539.00 539.50 30 +13.50(+2.57%)
Apr 10, 2018 528.69 528.69 526.00 526.00 255 +20.00(+3.95%)
Apr 06, 2018 506.00 506.00 506.00 0 -8.00(-1.56%)
Apr 05, 2018 514.00 514.00 514.00 514.00 16 +21.48(+4.36%)
Apr 04, 2018 492.52 492.52 492.52 492.52 25 +0.02(+0.00%)
Apr 03, 2018 494.00 495.00 492.50 492.50 55 +17.65(+3.72%)
Mar 26, 2018 474.85 474.85 474.85 0 +9.85(+2.12%)
Mar 16, 2018 465.00 465.00 465.00 0 -11.64(-2.44%)
Mar 15, 2018 476.64 476.64 476.64 476.64 56 -1.60(-0.33%)
Mar 14, 2018 478.24 478.24 478.24 478.24 30 +10.24(+2.19%)
Mar 08, 2018 468.00 468.00 468.00 0 -5.50(-1.16%)
Mar 07, 2018 473.50 473.50 473.50 473.50 43 -4.07(-0.85%)
Mar 06, 2018 478.00 478.00 477.57 477.57 371 +9.57(+2.04%)
Mar 05, 2018 471.02 471.02 468.00 468.00 28 +1.00(+0.21%)
Mar 02, 2018 462.00 467.00 459.75 467.00 250 +0.50(+0.11%)
Mar 01, 2018 471.00 471.00 465.00 466.50 28 -7.00(-1.48%)
Feb 28, 2018 473.50 473.50 473.50 473.50 5 -12.50(-2.57%)
Feb 26, 2018 486.00 486.00 486.00 0 +1.00(+0.21%)
Feb 22, 2018 485.00 485.00 485.00 0 -0.50(-0.10%)
Feb 20, 2018 485.50 485.50 485.50 0 -7.50(-1.52%)
Feb 16, 2018 493.00 493.00 493.00 0 +4.40(+0.90%)
Feb 15, 2018 488.60 488.60 488.60 488.60 100 +36.60(+8.10%)
Feb 13, 2018 452.00 452.00 452.00 0 -38.00(-7.76%)
Feb 07, 2018 490.00 490.00 490.00 0 +13.00(+2.73%)
Feb 05, 2018 477.00 477.00 477.00 250 -38.00(-7.38%)
Feb 01, 2018 515.00 515.00 515.00 500 +15.00(+3.00%)
Jan 30, 2018 500.00 500.00 500.00 0 -9.00(-1.77%)
Jan 26, 2018 509.00 509.00 509.00 0 +8.00(+1.60%)
Jan 25, 2018 501.00 501.00 501.00 501.00 30 +1.00(+0.20%)
Jan 23, 2018 500.00 500.00 500.00 0 -7.00(-1.38%)
Jan 22, 2018 505.00 507.00 505.00 507.00 20 +7.00(+1.40%)
Jan 19, 2018 500.00 500.00 500.00 500.00 5 +13.00(+2.67%)
Jan 17, 2018 487.00 487.00 487.00 0 -13.00(-2.60%)
Jan 16, 2018 493.78 500.00 493.78 500.00 294 +21.50(+4.49%)
Jan 09, 2018 478.50 478.50 478.50 0 +0.00(+0.00%)
Jan 08, 2018 478.50 478.50 478.50 478.50 12 +2.50(+0.53%)
Jan 05, 2018 476.00 476.00 476.00 476.00 5 +8.00(+1.71%)
Jan 03, 2018 468.00 468.00 468.00 0 +0.00(+0.00%)
Dec 29, 2017 468.00 468.00 468.00 0 +1.00(+0.21%)
Dec 27, 2017 467.00 467.00 467.00 0 -7.00(-1.48%)
Dec 21, 2017 474.00 474.00 474.00 0 +11.00(+2.38%)
Dec 20, 2017 463.00 463.00 463.00 463.00 14 -5.00(-1.07%)
Dec 19, 2017 468.00 468.00 468.00 468.00 7 +13.25(+2.91%)
Dec 15, 2017 454.75 454.75 454.75 0 +1.30(+0.29%)
Dec 13, 2017 453.45 453.45 453.45 0 +1.45(+0.32%)
Dec 11, 2017 452.00 452.00 452.00 0 -0.51(-0.11%)
Dec 08, 2017 452.51 452.51 452.51 452.51 15 +1.07(+0.24%)
Dec 07, 2017 451.44 451.44 451.44 451.44 294 +8.90(+2.01%)
Dec 04, 2017 442.55 442.55 442.55 0 +0.55(+0.12%)
Dec 01, 2017 442.00 442.00 442.00 442.00 4 -4.50(-1.01%)
Nov 29, 2017 446.50 446.50 446.50 0 -2.00(-0.45%)
Nov 28, 2017 466.07 466.07 448.50 448.50 27 -17.57(-3.77%)
Nov 27, 2017 458.00 466.07 458.00 466.07 20 +0.00(+0.00%)
Nov 21, 2017 466.07 466.07 466.07 0 +6.07(+1.32%)
Nov 20, 2017 457.00 460.00 457.00 460.00 130 -40.00(-8.00%)
Nov 07, 2017 500.00 500.00 500.00 0 +27.00(+5.71%)
Nov 06, 2017 467.50 473.00 467.50 473.00 7 +49.00(+11.56%)
Oct 20, 2017 424.00 424.00 424.00 0 -0.32(-0.08%)
Oct 11, 2017 424.32 424.32 424.32 0 +4.32(+1.03%)
Oct 05, 2017 420.00 420.00 420.00 0 +12.00(+2.94%)
Oct 03, 2017 408.00 408.00 408.00 0 +9.90(+2.49%)
Sep 29, 2017 398.10 398.10 398.10 0 +2.75(+0.70%)
Sep 25, 2017 395.35 395.35 395.35 0 -0.15(-0.04%)
Sep 20, 2017 395.50 395.50 395.50 770 +5.50(+1.41%)
Sep 15, 2017 390.00 390.00 390.00 0 -2.50(-0.64%)
Sep 11, 2017 392.50 392.50 392.50 0 +14.50(+3.84%)
Sep 06, 2017 378.00 378.00 378.00 0 +17.00(+4.71%)
Aug 21, 2017 361.00 361.00 361.00 0 +1.05(+0.29%)
Aug 18, 2017 359.95 359.95 359.95 359.95 44 +0.00(+0.00%)
Aug 15, 2017 359.95 359.95 359.95 0 +15.95(+4.64%)
Jul 31, 2017 344.00 344.00 344.00 0 -11.00(-3.10%)
Jul 19, 2017 355.00 355.00 355.00 0 +9.91(+2.87%)
Jul 13, 2017 345.09 345.09 345.09 0 +2.09(+0.61%)
Jul 12, 2017 343.00 343.00 343.00 343.00 1 +0.00(+0.00%)
Jul 05, 2017 343.00 343.00 343.00 0 -1.16(-0.34%)
Jul 03, 2017 344.16 344.16 344.16 344.16 0 +0.00(+0.00%)
Jun 30, 2017 344.16 344.16 344.16 0 -4.84(-1.39%)
Jun 26, 2017 349.00 349.00 349.00 100 +7.10(+2.08%)
Jun 21, 2017 341.90 341.90 341.90 0 +15.90(+4.88%)
Jun 15, 2017 326.00 326.00 326.00 0 -9.00(-2.69%)
Jun 14, 2017 335.00 335.00 335.00 335.00 5 -1.00(-0.30%)
Jun 02, 2017 336.00 336.00 336.00 0 +6.00(+1.82%)
Jun 01, 2017 330.00 330.00 330.00 330.00 8 +2.50(+0.76%)
May 31, 2017 334.00 334.00 327.50 327.50 206 +7.50(+2.34%)
May 19, 2017 320.00 320.00 320.00 0 +1.00(+0.31%)
May 18, 2017 319.00 319.00 319.00 319.00 161 +7.00(+2.24%)
May 10, 2017 312.00 312.00 312.00 50 -12.64(-3.89%)
May 05, 2017 324.64 324.64 324.64 1,500 +7.34(+2.31%)
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.