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

Kering S.A. (OP: PPRUF )

342.19 -12.99 (-3.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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, 2019 591.00 591.00 591.00 0 +1.00(+0.17%)
Apr 29, 2019 590.00 590.00 590.00 590.00 68 +0.55(+0.09%)
Apr 26, 2019 589.45 589.45 589.45 589.45 100 -0.55(-0.09%)
Apr 25, 2019 585.00 590.00 585.00 590.00 13 +50.00(+9.26%)
Apr 24, 2019 540.00 540.00 540.00 540.00 1 -44.44(-7.60%)
Apr 23, 2019 575.40 575.40 584.44 100 +9.04(+1.57%)
Apr 22, 2019 577.00 577.00 575.40 575.40 2 +2.90(+0.51%)
Apr 18, 2019 572.50 572.50 572.50 572.50 500 -27.50(-4.58%)
Apr 17, 2019 602.50 602.50 600.00 36 -2.50(-0.41%)
Apr 16, 2019 602.50 602.50 602.50 602.50 5 +2.00(+0.33%)
Apr 15, 2019 600.50 600.50 600.50 600.50 1 -2.50(-0.41%)
Apr 12, 2019 603.00 603.00 603.00 603.00 100 +0.00(+0.00%)
Apr 11, 2019 602.50 603.00 602.50 603.00 8 +21.50(+3.70%)
Apr 09, 2019 581.50 581.50 581.50 0 -11.50(-1.94%)
Apr 05, 2019 593.00 593.00 593.00 0 +2.00(+0.34%)
Apr 04, 2019 591.00 591.00 591.00 591.00 25 +2.25(+0.38%)
Apr 03, 2019 588.75 588.75 588.75 0 +0.00(+0.00%)
Apr 02, 2019 588.75 588.75 588.75 588.75 39 +23.52(+4.16%)
Mar 27, 2019 565.23 565.23 565.23 0 +9.23(+1.66%)
Mar 25, 2019 556.00 556.00 556.00 0 -0.50(-0.09%)
Mar 22, 2019 557.12 557.12 556.50 556.50 200 -23.50(-4.05%)
Mar 20, 2019 580.00 580.00 580.00 0 +5.00(+0.87%)
Mar 19, 2019 580.20 580.20 575.00 575.00 83 +15.00(+2.68%)
Mar 14, 2019 560.00 560.00 560.00 0 +4.30(+0.77%)
Mar 13, 2019 551.99 555.70 551.99 555.70 108 +9.70(+1.78%)
Mar 08, 2019 546.00 546.00 546.00 0 +0.00(+0.00%)
Mar 07, 2019 546.00 546.00 546.00 546.00 7 -3.00(-0.55%)
Mar 06, 2019 549.00 549.00 549.00 549.00 44 -5.00(-0.90%)
Mar 05, 2019 554.00 554.00 554.00 554.00 10 +4.00(+0.73%)
Mar 04, 2019 550.00 550.00 550.00 550.00 20 -12.00(-2.14%)
Mar 01, 2019 546.70 562.00 546.70 562.00 100 +14.50(+2.65%)
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%)
Dec 10, 2018 445.60 445.60 445.60 0 +14.60(+3.39%)
Nov 30, 2018 431.00 431.00 431.00 0 -12.07(-2.72%)
Nov 29, 2018 443.07 443.07 443.07 443.07 25 +5.57(+1.27%)
Nov 28, 2018 437.50 438.65 437.50 437.50 16 -1.00(-0.23%)
Nov 26, 2018 438.50 438.50 438.50 0 -5.50(-1.24%)
Nov 23, 2018 441.62 444.00 441.62 444.00 100 +22.20(+5.26%)
Nov 20, 2018 421.80 421.80 421.80 0 -19.20(-4.35%)
Nov 19, 2018 441.00 441.00 441.00 441.00 31 -4.95(-1.11%)
Nov 15, 2018 445.95 445.95 445.95 0 -4.05(-0.90%)
Nov 14, 2018 450.00 450.00 450.00 450.00 10 +5.00(+1.12%)
Nov 13, 2018 455.00 455.00 445.00 445.00 819 +8.45(+1.94%)
Nov 12, 2018 439.00 439.00 436.55 436.55 11 -9.45(-2.12%)
Nov 09, 2018 446.00 446.00 446.00 446.00 100 -19.00(-4.09%)
Nov 06, 2018 465.00 465.00 465.00 0 -1.50(-0.32%)
Nov 05, 2018 466.50 466.50 466.50 466.50 25 -12.50(-2.61%)
Nov 02, 2018 479.00 479.00 479.00 479.00 100 +20.50(+4.47%)
Nov 01, 2018 458.00 458.50 458.00 458.50 125 +23.50(+5.40%)
Oct 31, 2018 435.00 435.00 435.00 0 +0.00(+0.00%)
Oct 30, 2018 430.00 435.00 430.00 435.00 89 -0.50(-0.11%)
Oct 29, 2018 435.50 435.50 435.50 435.50 43 +4.50(+1.04%)
Oct 26, 2018 431.00 431.00 431.00 431.00 100 +1.00(+0.23%)
Oct 25, 2018 439.00 439.00 300.00 430.00 229 -5.00(-1.15%)
Oct 24, 2018 435.00 435.00 435.00 435.00 12 +25.00(+6.10%)
Oct 23, 2018 410.00 410.00 410.00 410.00 2 +0.00(+0.00%)
Oct 22, 2018 410.00 410.00 410.00 410.00 2 -7.00(-1.68%)
Oct 19, 2018 413.00 417.00 413.00 417.00 100 -11.00(-2.57%)
Oct 18, 2018 428.00 428.00 428.00 428.00 20 -10.07(-2.30%)
Oct 17, 2018 438.07 438.07 438.07 438.07 143 -11.93(-2.65%)
Oct 16, 2018 435.50 450.00 435.50 450.00 28 +19.79(+4.60%)
Oct 15, 2018 430.21 430.21 430.21 430.21 8 -12.39(-2.80%)
Oct 12, 2018 442.60 442.60 442.60 442.60 100 +5.60(+1.28%)
Oct 10, 2018 437.00 437.00 437.00 0 -40.00(-8.39%)
Oct 09, 2018 477.00 477.00 477.00 477.00 40 +0.00(+0.00%)
Oct 08, 2018 477.00 477.00 477.00 477.00 405 -25.77(-5.13%)
Oct 04, 2018 502.77 502.77 502.77 0 -36.23(-6.72%)
Oct 03, 2018 539.00 539.00 539.00 539.00 8 +4.00(+0.75%)
Sep 28, 2018 535.00 535.00 535.00 0 -10.27(-1.88%)
Sep 27, 2018 545.27 545.27 545.27 545.27 14 +8.56(+1.60%)
Sep 26, 2018 536.92 536.92 536.71 536.71 15 +1.71(+0.32%)
Sep 25, 2018 535.00 535.00 535.00 535.00 7 -1.00(-0.19%)
Sep 21, 2018 536.00 536.00 536.00 0 +8.57(+1.63%)
Sep 20, 2018 527.43 527.43 527.43 527.43 9 +14.05(+2.74%)
Sep 19, 2018 513.38 513.38 513.38 513.38 36 +0.00(+0.00%)
Sep 18, 2018 513.38 513.38 513.38 0 +0.00(+0.00%)
Sep 17, 2018 513.41 513.41 513.38 513.38 1,000 -8.99(-1.72%)
Sep 14, 2018 522.37 522.37 522.37 522.37 100 +1.37(+0.26%)
Sep 13, 2018 527.00 527.00 521.00 521.00 191 +14.00(+2.76%)
Sep 11, 2018 507.00 507.00 507.00 0 +3.62(+0.72%)
Sep 06, 2018 503.38 503.38 503.38 0 -20.62(-3.94%)
Sep 04, 2018 524.00 524.00 524.00 0 -35.03(-6.27%)
Aug 28, 2018 559.03 559.03 559.03 0 +27.53(+5.18%)
Aug 24, 2018 531.50 531.50 531.50 0 +0.00(+0.00%)
Aug 23, 2018 531.50 531.50 531.50 531.50 13 +4.50(+0.85%)
Aug 22, 2018 531.00 531.00 527.00 527.00 5 -8.00(-1.50%)
Aug 20, 2018 535.00 535.00 535.00 0 +15.00(+2.88%)
Aug 17, 2018 516.63 520.00 516.63 520.00 700 +1.00(+0.19%)
Aug 16, 2018 519.00 519.00 519.00 519.00 85 +11.00(+2.17%)
Aug 15, 2018 508.00 508.00 508.00 508.00 154 -19.00(-3.61%)
Aug 13, 2018 527.00 527.00 527.00 0 -8.00(-1.50%)
Aug 10, 2018 535.00 535.00 535.00 535.00 100 -2.76(-0.51%)
Aug 08, 2018 537.76 537.76 537.76 0 -4.24(-0.78%)
Aug 07, 2018 542.00 542.00 542.00 542.00 14 +15.64(+2.97%)
Aug 03, 2018 526.36 526.36 526.36 0 +0.36(+0.07%)
Aug 02, 2018 525.85 526.00 525.00 526.00 266 -5.50(-1.03%)
Aug 01, 2018 535.64 535.64 531.50 531.50 21 -8.50(-1.57%)
Jul 30, 2018 540.00 540.00 540.00 0 -5.00(-0.92%)
Jul 27, 2018 543.00 545.00 543.00 545.00 200 -15.00(-2.68%)
Jul 26, 2018 560.00 560.00 560.00 560.00 220 +0.00(+0.00%)
Jul 25, 2018 560.00 560.00 560.00 560.00 277 -13.00(-2.27%)
Jul 19, 2018 573.00 573.00 573.00 0 -4.00(-0.69%)
Jul 17, 2018 577.00 577.00 577.00 0 +2.15(+0.37%)
Jul 16, 2018 574.85 574.85 574.85 574.85 1 +3.69(+0.65%)
Jul 12, 2018 571.16 571.16 571.16 50 -6.59(-1.14%)
Jul 10, 2018 577.75 577.75 577.75 50 +8.75(+1.54%)
Jul 09, 2018 566.00 569.00 566.00 569.00 26 +17.00(+3.08%)
Jul 06, 2018 552.00 552.00 552.00 552.00 8 +1.00(+0.18%)
Jul 05, 2018 551.00 551.00 551.00 551.00 29 +6.00(+1.10%)
Jul 03, 2018 545.00 545.00 545.00 0 +11.82(+2.22%)
Jul 02, 2018 533.18 533.18 533.18 533.18 30 -31.82(-5.63%)
Jun 29, 2018 567.63 567.63 565.00 565.00 154 +18.00(+3.29%)
Jun 28, 2018 549.00 549.00 546.00 547.00 69 -11.00(-1.97%)
Jun 27, 2018 558.00 558.00 558.00 558.00 33 +24.82(+4.66%)
Jun 26, 2018 533.18 533.18 533.18 533.18 80 -12.82(-2.35%)
Jun 25, 2018 550.00 550.00 546.00 546.00 24 -24.00(-4.21%)
Jun 22, 2018 560.86 570.00 560.86 570.00 167 +20.00(+3.64%)
Jun 21, 2018 550.00 550.00 550.00 550.00 116 -6.00(-1.08%)
Jun 20, 2018 559.00 559.00 556.00 556.00 20 -15.00(-2.63%)
Jun 19, 2018 571.00 571.00 571.00 571.00 267 -14.50(-2.48%)
Jun 18, 2018 585.50 585.50 585.50 585.50 4 -9.50(-1.60%)
Jun 15, 2018 595.00 595.00 595.00 595.00 8 -1.25(-0.21%)
Jun 13, 2018 596.25 596.25 596.25 0 -0.85(-0.14%)
Jun 12, 2018 597.10 597.10 597.10 597.10 100 +7.10(+1.20%)
Jun 11, 2018 590.00 590.00 590.00 590.00 4 +5.50(+0.94%)
Jun 08, 2018 586.54 586.54 584.50 584.50 62 +24.50(+4.38%)
Jun 07, 2018 569.04 572.00 560.00 560.00 344 +26.82(+5.03%)
Jun 05, 2018 533.18 533.18 533.18 0 -56.82(-9.63%)
Jun 04, 2018 586.00 590.00 533.18 590.00 77 +10.00(+1.72%)
Jun 01, 2018 574.30 580.00 574.30 580.00 559 +5.00(+0.87%)
May 30, 2018 575.00 575.00 575.00 0 +14.00(+2.50%)
May 29, 2018 561.00 561.00 561.00 561.00 2 -12.50(-2.18%)
May 25, 2018 573.50 573.50 573.50 0 +8.50(+1.50%)
May 23, 2018 565.00 565.00 565.00 0 +5.00(+0.89%)
May 22, 2018 578.00 578.00 560.00 560.00 102 +2.00(+0.36%)
May 18, 2018 558.00 558.00 558.00 0 -8.00(-1.41%)
May 16, 2018 566.00 566.00 566.00 0 +13.00(+2.35%)
May 15, 2018 550.50 553.00 550.50 553.00 19 -23.00(-3.99%)
May 10, 2018 576.00 576.00 576.00 0 +5.99(+1.05%)
May 08, 2018 570.01 570.01 570.01 0 -1.49(-0.26%)
May 07, 2018 571.25 571.50 571.25 571.50 30 -8.50(-1.47%)
May 03, 2018 580.00 580.00 580.00 0 +12.00(+2.11%)
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.