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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 551.92 551.92 533.10 539.17 167 +10.17(+1.92%)
Apr 28, 2022 539.00 547.92 521.30 529.00 280 +3.92(+0.75%)
Apr 27, 2022 529.08 545.92 524.56 525.08 4,406 -14.81(-2.74%)
Apr 26, 2022 559.00 559.00 539.89 539.89 231 -12.03(-2.18%)
Apr 25, 2022 550.92 553.00 540.00 551.92 462 -8.16(-1.46%)
Apr 22, 2022 569.00 581.92 560.08 560.08 1,321 +14.65(+2.69%)
Apr 21, 2022 598.00 613.92 545.43 545.43 213 -41.99(-7.15%)
Apr 20, 2022 595.92 596.92 577.00 587.42 268 +5.50(+0.95%)
Apr 19, 2022 578.85 582.92 561.08 581.92 224 -18.00(-3.00%)
Apr 18, 2022 602.92 603.92 559.99 599.92 377 +37.84(+6.73%)
Apr 14, 2022 562.32 593.75 561.97 562.08 343 +1.23(+0.22%)
Apr 13, 2022 571.00 585.99 555.33 560.85 384 -8.31(-1.46%)
Apr 12, 2022 590.92 591.92 569.08 569.16 487 -11.00(-1.90%)
Apr 11, 2022 594.92 598.76 577.08 580.16 99 -10.94(-1.85%)
Apr 08, 2022 605.25 612.92 591.08 591.10 338 -8.98(-1.50%)
Apr 07, 2022 613.92 613.92 591.58 600.08 353 -23.07(-3.70%)
Apr 06, 2022 622.70 630.00 600.08 623.15 497 -6.93(-1.10%)
Apr 05, 2022 630.08 647.92 630.00 630.08 155 +0.00(+0.00%)
Apr 04, 2022 651.18 651.18 630.00 630.08 458 +0.00(+0.00%)
Apr 01, 2022 647.43 652.54 630.00 630.08 152 -23.02(-3.52%)
Mar 31, 2022 630.08 656.07 630.08 653.10 491 +5.02(+0.77%)
Mar 30, 2022 665.72 673.90 648.08 648.08 977 -1.62(-0.25%)
Mar 29, 2022 661.80 685.72 649.63 649.70 279 +19.62(+3.11%)
Mar 28, 2022 634.34 663.27 630.08 630.08 102 -1.00(-0.16%)
Mar 25, 2022 635.76 661.48 623.29 631.08 174 +8.22(+1.32%)
Mar 24, 2022 650.92 650.95 622.78 622.86 1,166 -33.77(-5.14%)
Mar 23, 2022 621.46 658.82 621.46 656.63 547 +5.55(+0.85%)
Mar 22, 2022 672.85 672.85 644.82 651.08 369 +1.00(+0.15%)
Mar 21, 2022 678.18 678.18 650.00 650.08 240 -35.09(-5.12%)
Mar 18, 2022 661.92 685.17 642.63 685.17 535 +43.18(+6.73%)
Mar 17, 2022 664.92 665.00 640.67 641.99 1,706 +12.37(+1.96%)
Mar 16, 2022 624.83 664.92 622.48 629.62 189 +2.54(+0.41%)
Mar 15, 2022 621.79 627.08 593.31 627.08 588 -4.25(-0.67%)
Mar 14, 2022 613.67 636.76 598.08 631.33 613 +43.25(+7.35%)
Mar 11, 2022 637.44 637.44 588.08 588.08 892 -36.45(-5.84%)
Mar 10, 2022 618.40 624.53 589.10 624.53 203 -4.09(-0.65%)
Mar 09, 2022 638.52 663.92 623.03 628.62 360 +20.07(+3.30%)
Mar 08, 2022 572.30 621.92 569.16 608.55 456 +39.47(+6.94%)
Mar 07, 2022 600.08 614.69 569.08 569.08 954 -56.59(-9.04%)
Mar 04, 2022 633.52 637.15 600.08 625.67 653 -64.93(-9.40%)
Mar 03, 2022 689.99 702.50 666.04 690.60 90 +15.52(+2.30%)
Mar 02, 2022 695.57 709.82 670.15 675.08 158 +5.00(+0.75%)
Mar 01, 2022 702.90 715.72 669.98 670.08 155 -31.92(-4.55%)
Feb 28, 2022 721.68 726.67 686.08 702.00 239 -10.08(-1.42%)
Feb 25, 2022 720.00 733.00 696.57 712.08 851 +0.16(+0.02%)
Feb 24, 2022 685.08 719.93 685.08 711.92 233 -28.00(-3.78%)
Feb 23, 2022 763.00 763.00 711.65 739.92 605 +29.84(+4.20%)
Feb 22, 2022 749.89 750.01 710.08 710.08 134 -64.82(-8.36%)
Feb 18, 2022 774.90 0 +1.40(+0.18%)
Feb 17, 2022 779.10 779.10 736.66 773.50 761 +47.50(+6.54%)
Feb 16, 2022 722.30 738.47 696.44 726.00 837 +24.03(+3.42%)
Feb 15, 2022 722.30 722.30 701.62 701.97 934 +12.91(+1.87%)
Feb 14, 2022 704.46 720.92 684.25 689.06 207 +0.98(+0.14%)
Feb 11, 2022 694.11 725.85 687.26 688.08 347 -50.44(-6.83%)
Feb 10, 2022 739.47 740.08 703.02 738.52 142 -22.14(-2.91%)
Feb 09, 2022 754.90 760.66 723.08 760.66 145 +2.56(+0.34%)
Feb 08, 2022 750.05 758.92 723.00 758.10 591 +4.88(+0.65%)
Feb 07, 2022 748.27 753.22 729.13 753.22 167 +16.87(+2.29%)
Feb 04, 2022 732.47 797.75 731.24 736.35 293 -40.15(-5.17%)
Feb 03, 2022 768.76 776.71 776.50 153 +1.33(+0.17%)
Feb 02, 2022 763.05 778.92 749.38 775.17 348 +32.83(+4.42%)
Feb 01, 2022 743.71 779.10 736.90 742.34 2,162 -19.57(-2.57%)
Jan 31, 2022 741.12 761.91 714.91 761.91 268 +26.99(+3.67%)
Jan 28, 2022 735.06 736.92 702.08 734.92 247 +19.84(+2.77%)
Jan 27, 2022 722.08 748.20 715.08 715.08 495 -41.92(-5.54%)
Jan 26, 2022 732.88 771.00 719.82 757.00 579 +33.92(+4.69%)
Jan 25, 2022 718.17 747.63 718.08 723.08 672 -21.92(-2.94%)
Jan 24, 2022 738.92 750.92 725.00 745.00 571 -23.92(-3.11%)
Jan 21, 2022 759.00 768.92 749.08 768.92 224 -15.88(-2.02%)
Jan 20, 2022 787.20 787.20 756.86 784.80 401 +27.80(+3.67%)
Jan 19, 2022 766.91 799.72 757.00 757.00 185 -9.92(-1.29%)
Jan 18, 2022 760.08 771.51 750.08 766.92 472 -13.70(-1.76%)
Jan 14, 2022 780.62 0 +2.94(+0.38%)
Jan 13, 2022 810.00 813.73 777.12 777.68 262 -27.40(-3.40%)
Jan 12, 2022 801.58 824.70 799.46 805.08 88 +11.92(+1.50%)
Jan 11, 2022 821.74 824.62 787.52 793.16 131 -22.76(-2.79%)
Jan 10, 2022 806.16 815.92 781.08 815.92 925 -8.70(-1.06%)
Jan 07, 2022 831.62 838.17 794.99 824.62 145 -9.93(-1.19%)
Jan 06, 2022 837.81 837.81 809.09 834.55 333 +18.30(+2.24%)
Jan 05, 2022 816.25 850.92 816.25 816.25 208 +16.17(+2.02%)
Jan 04, 2022 820.07 821.68 797.88 800.08 175 -4.80(-0.60%)
Jan 03, 2022 789.00 804.96 789.00 804.88 1,653 -11.04(-1.35%)
Dec 31, 2021 815.92 815.92 783.58 815.92 100 +0.75(+0.09%)
Dec 30, 2021 820.32 822.75 783.58 815.17 202 +34.05(+4.36%)
Dec 29, 2021 810.08 818.28 780.19 781.12 400 -30.11(-3.71%)
Dec 28, 2021 814.34 814.34 775.37 811.23 99 +17.73(+2.23%)
Dec 27, 2021 774.17 774.17 771.70 793.50 982 +27.32(+3.57%)
Dec 23, 2021 775.15 797.87 766.18 766.18 230 -14.38(-1.84%)
Dec 22, 2021 780.25 794.64 760.08 780.56 545 +10.07(+1.31%)
Dec 21, 2021 790.85 790.85 760.01 770.49 437 -21.31(-2.69%)
Dec 20, 2021 760.08 791.80 760.00 791.80 217 +31.72(+4.17%)
Dec 17, 2021 768.22 795.82 760.08 760.08 427 -15.00(-1.94%)
Dec 16, 2021 774.47 809.77 766.14 775.08 1,050 -28.91(-3.60%)
Dec 15, 2021 765.55 804.41 760.55 803.99 229 +43.91(+5.78%)
Dec 14, 2021 798.53 798.61 760.08 760.08 216 -21.20(-2.71%)
Dec 13, 2021 781.20 808.26 781.20 781.28 707 -20.64(-2.57%)
Dec 10, 2021 807.45 807.45 782.08 801.92 770 +13.62(+1.73%)
Dec 09, 2021 782.69 818.87 781.17 788.30 237 -46.62(-5.58%)
Dec 08, 2021 834.97 835.92 792.24 834.92 360 +0.00(+0.00%)
Dec 07, 2021 806.50 834.92 806.50 834.92 143 +70.02(+9.15%)
Dec 06, 2021 786.00 786.00 763.38 764.90 354 -15.02(-1.93%)
Dec 03, 2021 800.22 800.22 760.00 779.92 392 -13.00(-1.64%)
Dec 02, 2021 790.01 793.92 770.12 792.92 232 -12.00(-1.49%)
Dec 01, 2021 780.03 809.92 777.64 804.92 673 +47.84(+6.32%)
Nov 30, 2021 779.92 780.00 780.00 757.08 190 -24.84(-3.18%)
Nov 29, 2021 760.00 797.88 751.46 781.92 89 +23.00(+3.03%)
Nov 26, 2021 781.47 781.47 754.08 758.92 122 -46.00(-5.71%)
Nov 24, 2021 796.10 805.92 778.53 804.92 100 +5.00(+0.63%)
Nov 23, 2021 804.05 804.05 785.00 799.92 292 -9.00(-1.11%)
Nov 22, 2021 805.00 808.92 793.08 808.92 225 +4.84(+0.60%)
Nov 19, 2021 807.08 818.92 803.86 804.08 213 -21.72(-2.63%)
Nov 18, 2021 829.70 825.80 825.80 825.80 156 +21.72(+2.70%)
Nov 17, 2021 821.33 829.35 804.08 804.08 712 -10.84(-1.33%)
Nov 16, 2021 814.93 814.93 796.01 814.92 292 +52.77(+6.92%)
Nov 15, 2021 797.35 797.35 759.54 762.15 109 -3.93(-0.51%)
Nov 12, 2021 775.71 779.08 766.08 766.08 100 +5.16(+0.68%)
Nov 11, 2021 744.17 761.92 744.17 760.92 81 -9.00(-1.17%)
Nov 10, 2021 766.76 769.92 161 -28.70(-3.59%)
Nov 09, 2021 792.00 798.70 781.08 798.62 760 +26.72(+3.46%)
Nov 08, 2021 769.71 773.73 766.33 771.90 632 +0.98(+0.13%)
Nov 05, 2021 770.94 770.99 756.75 770.92 123 +28.74(+3.87%)
Nov 04, 2021 742.08 757.92 742.08 742.18 542 -3.82(-0.51%)
Nov 03, 2021 752.92 756.61 739.08 746.00 295 -8.92(-1.18%)
Nov 02, 2021 750.00 764.78 736.18 754.92 175 -10.00(-1.31%)
Nov 01, 2021 755.92 764.92 748.00 764.92 255 +7.92(+1.05%)
Oct 29, 2021 747.93 757.00 742.08 757.00 338 +6.50(+0.87%)
Oct 28, 2021 757.50 770.92 750.08 750.50 287 +8.30(+1.12%)
Oct 27, 2021 753.01 761.92 742.00 742.20 58 -19.72(-2.59%)
Oct 26, 2021 755.77 761.92 413 +15.35(+2.06%)
Oct 25, 2021 745.14 747.30 738.36 746.57 109 -11.82(-1.56%)
Oct 22, 2021 756.94 758.39 749.13 758.39 100 +2.07(+0.27%)
Oct 21, 2021 752.24 756.32 747.20 756.32 96 -5.73(-0.75%)
Oct 20, 2021 753.33 762.92 744.43 762.05 731 +13.07(+1.75%)
Oct 19, 2021 760.64 770.94 726.08 748.98 270 +3.89(+0.52%)
Oct 18, 2021 753.78 772.00 745.08 745.08 97 -43.34(-5.50%)
Oct 15, 2021 777.56 788.92 762.08 788.42 202 +10.50(+1.35%)
Oct 14, 2021 768.59 777.92 757.08 777.92 523 +24.86(+3.30%)
Oct 13, 2021 747.15 753.14 735.00 753.06 130 +35.14(+4.89%)
Oct 12, 2021 728.19 753.30 717.08 717.92 236 +0.77(+0.11%)
Oct 11, 2021 731.80 752.65 717.15 717.15 37 -28.99(-3.89%)
Oct 08, 2021 749.63 749.63 709.33 746.14 100 -11.54(-1.52%)
Oct 07, 2021 720.80 757.72 718.57 757.68 160 +32.76(+4.52%)
Oct 06, 2021 726.90 726.90 695.96 724.92 264 -16.93(-2.28%)
Oct 05, 2021 720.68 741.85 705.41 741.85 138 +32.69(+4.61%)
Oct 04, 2021 727.22 741.37 702.41 709.16 191 -32.50(-4.38%)
Oct 01, 2021 727.32 741.66 711.25 741.66 392 +41.32(+5.90%)
Sep 30, 2021 714.72 730.30 700.08 700.34 134 +0.34(+0.05%)
Sep 29, 2021 718.63 736.44 699.76 700.00 453 -33.27(-4.54%)
Sep 28, 2021 717.53 734.87 698.76 733.27 3,447 +6.07(+0.83%)
Sep 27, 2021 727.68 748.44 726.34 727.20 270 -28.75(-3.80%)
Sep 24, 2021 728.03 756.28 725.78 755.95 111 -1.40(-0.18%)
Sep 23, 2021 778.30 789.21 756.85 757.35 84 +23.62(+3.22%)
Sep 22, 2021 755.59 769.99 731.61 733.73 275 -4.02(-0.54%)
Sep 21, 2021 740.65 748.92 726.50 737.75 197 -10.17(-1.36%)
Sep 20, 2021 735.11 747.92 727.08 747.92 130 +6.84(+0.92%)
Sep 17, 2021 748.79 753.92 740.20 741.08 262 +13.50(+1.86%)
Sep 16, 2021 737.68 738.71 725.08 727.58 140 -12.50(-1.69%)
Sep 15, 2021 753.45 768.06 740.00 740.08 607 -22.32(-2.93%)
Sep 14, 2021 775.39 791.52 762.40 762.40 332 -21.11(-2.69%)
Sep 13, 2021 799.09 815.38 782.89 783.51 430 -59.41(-7.05%)
Sep 10, 2021 829.42 842.92 806.20 842.92 140 +16.77(+2.03%)
Sep 09, 2021 824.74 826.31 822.67 826.15 74 -19.70(-2.33%)
Sep 08, 2021 827.62 845.92 814.18 845.85 86 +32.60(+4.01%)
Sep 07, 2021 834.29 846.28 813.25 813.25 109 -17.26(-2.08%)
Sep 03, 2021 826.92 830.92 806.20 830.51 233 -14.41(-1.71%)
Sep 02, 2021 828.12 845.13 806.12 844.92 790 +10.42(+1.25%)
Sep 01, 2021 806.05 836.92 796.55 834.50 92 +28.58(+3.55%)
Aug 31, 2021 785.63 805.97 784.10 805.92 88 +15.84(+2.00%)
Aug 30, 2021 805.89 805.89 776.25 790.08 102 +5.00(+0.64%)
Aug 27, 2021 797.15 805.97 785.08 785.08 100 -16.34(-2.04%)
Aug 26, 2021 801.85 801.90 777.85 801.42 742 +19.61(+2.51%)
Aug 25, 2021 794.82 800.09 781.81 781.81 1,065 +6.38(+0.82%)
Aug 24, 2021 780.54 792.92 775.08 775.43 182 -17.49(-2.21%)
Aug 23, 2021 792.54 793.00 775.35 792.92 126 +40.41(+5.37%)
Aug 20, 2021 769.17 782.67 752.16 752.51 1,032 -21.94(-2.83%)
Aug 19, 2021 771.96 779.50 748.88 774.45 325 -55.63(-6.70%)
Aug 18, 2021 840.98 858.31 830.08 830.08 514 -60.24(-6.77%)
Aug 17, 2021 872.31 890.32 870.08 890.32 123 -17.96(-1.98%)
Aug 16, 2021 895.51 908.28 871.43 908.28 339 -37.22(-3.94%)
Aug 13, 2021 932.23 945.92 914.77 945.50 118 -0.42(-0.04%)
Aug 12, 2021 926.58 945.92 913.67 945.92 136 +1.47(+0.16%)
Aug 11, 2021 927.37 944.88 911.28 944.45 85 -1.47(-0.16%)
Aug 10, 2021 929.31 945.92 925.55 945.92 89 +6.28(+0.67%)
Aug 09, 2021 906.98 942.66 903.37 939.64 77 -0.90(-0.10%)
Aug 06, 2021 923.15 941.40 904.29 940.54 100 +0.65(+0.07%)
Aug 05, 2021 924.58 943.15 903.96 939.89 169 +1.97(+0.21%)
Aug 04, 2021 922.28 937.92 906.55 937.92 144 +29.66(+3.27%)
Aug 03, 2021 937.92 938.00 904.04 908.26 204 -9.72(-1.06%)
Aug 02, 2021 916.85 938.42 900.29 917.98 456 +38.35(+4.36%)
Jul 30, 2021 901.03 918.48 878.86 879.63 134 -22.87(-2.53%)
Jul 29, 2021 901.07 923.85 901.07 902.50 92 +18.39(+2.08%)
Jul 28, 2021 884.93 915.25 879.91 884.11 80 -4.39(-0.49%)
Jul 27, 2021 890.92 891.04 849.57 888.50 285 +21.31(+2.46%)
Jul 26, 2021 899.86 901.92 865.84 867.19 187 -22.53(-2.53%)
Jul 23, 2021 866.73 891.47 865.81 889.72 121 +19.70(+2.26%)
Jul 22, 2021 846.05 870.10 845.93 870.02 134 +10.10(+1.17%)
Jul 21, 2021 857.81 877.08 844.00 859.92 103 +23.62(+2.82%)
Jul 20, 2021 848.96 858.64 833.99 836.30 154 -12.42(-1.46%)
Jul 19, 2021 840.05 848.72 830.00 848.72 140 -22.58(-2.59%)
Jul 16, 2021 859.80 874.30 850.20 871.30 363 -11.77(-1.33%)
Jul 15, 2021 875.25 883.07 862.02 883.07 140 -17.20(-1.91%)
Jul 14, 2021 880.84 900.27 877.08 900.27 99 +4.61(+0.51%)
Jul 13, 2021 876.07 897.98 873.48 895.66 336 +15.74(+1.79%)
Jul 12, 2021 870.56 879.92 858.27 879.92 110 +22.18(+2.59%)
Jul 09, 2021 864.38 879.92 848.36 857.74 325 -1.43(-0.17%)
Jul 08, 2021 840.80 860.76 840.33 859.17 103 -29.66(-3.34%)
Jul 07, 2021 868.62 888.83 858.87 888.83 107 +11.49(+1.31%)
Jul 06, 2021 862.91 877.34 846.69 877.34 130 +7.44(+0.86%)
Jul 02, 2021 870.83 870.83 866.14 869.90 129 -21.68(-2.43%)
Jul 01, 2021 875.57 891.58 865.08 891.58 98 +0.64(+0.07%)
Jun 30, 2021 875.23 890.94 865.20 890.94 84 +14.46(+1.65%)
Jun 29, 2021 900.77 913.22 876.48 876.48 80 -2.22(-0.25%)
Jun 28, 2021 896.91 909.61 877.27 878.70 145 -42.37(-4.60%)
Jun 25, 2021 907.92 921.07 897.08 921.07 153 +8.09(+0.89%)
Jun 24, 2021 900.10 913.51 897.08 912.98 187 +18.32(+2.05%)
Jun 23, 2021 885.72 897.92 866.65 894.66 454 -15.68(-1.72%)
Jun 22, 2021 909.34 914.45 905.21 910.34 106 -13.41(-1.45%)
Jun 21, 2021 905.49 923.75 893.58 923.75 71 +52.37(+6.01%)
Jun 18, 2021 895.64 918.70 870.49 871.38 314 -47.06(-5.12%)
Jun 17, 2021 896.71 920.35 888.29 918.44 130 +41.49(+4.73%)
Jun 16, 2021 906.04 925.09 876.94 876.95 137 -47.47(-5.14%)
Jun 15, 2021 910.38 928.26 893.88 924.42 124 +5.41(+0.59%)
Jun 14, 2021 896.69 919.01 885.83 919.01 52 +19.17(+2.13%)
Jun 11, 2021 899.39 914.28 895.01 899.84 167 +11.95(+1.35%)
Jun 10, 2021 887.40 916.92 887.40 887.89 316 -34.09(-3.70%)
Jun 09, 2021 908.85 922.77 892.61 921.98 90 +32.71(+3.68%)
Jun 08, 2021 909.55 922.05 888.95 889.27 277 +4.84(+0.55%)
Jun 07, 2021 901.10 918.89 884.43 884.43 150 -27.31(-3.00%)
Jun 04, 2021 897.13 914.54 893.56 911.74 106 -5.19(-0.57%)
Jun 03, 2021 900.51 916.93 884.13 916.93 371 +18.60(+2.07%)
Jun 02, 2021 913.76 928.51 898.25 898.33 129 -0.80(-0.09%)
Jun 01, 2021 913.13 923.05 899.13 899.13 124 +2.05(+0.23%)
May 28, 2021 911.67 929.92 897.08 897.08 100 -21.47(-2.34%)
May 27, 2021 903.36 918.55 881.96 918.55 153 +28.29(+3.18%)
May 26, 2021 896.40 914.85 890.26 890.26 153 +15.18(+1.73%)
May 25, 2021 890.00 901.31 875.08 875.08 207 +0.00(+0.00%)
May 24, 2021 881.62 900.44 875.08 875.08 47 -17.86(-2.00%)
May 21, 2021 878.26 892.94 874.67 892.94 230 +31.40(+3.64%)
May 20, 2021 868.90 885.70 859.64 861.54 1,443 +21.54(+2.56%)
May 19, 2021 855.54 876.95 840.00 840.00 648 -54.94(-6.14%)
May 18, 2021 864.44 895.10 840.08 894.94 105 +36.89(+4.30%)
May 17, 2021 859.04 868.20 847.90 858.05 215 +3.05(+0.36%)
May 14, 2021 854.08 877.90 843.98 855.00 143 -6.86(-0.80%)
May 13, 2021 841.08 861.86 840.08 861.86 447 +9.86(+1.16%)
May 12, 2021 841.21 852.92 823.08 852.00 213 +2.08(+0.24%)
May 11, 2021 831.08 849.92 824.27 849.92 102 -12.96(-1.50%)
May 10, 2021 865.38 870.82 842.35 862.88 60 -0.21(-0.02%)
May 07, 2021 836.61 863.09 836.61 863.09 100 +16.84(+1.99%)
May 06, 2021 826.19 846.99 819.23 846.25 180 +32.63(+4.01%)
May 05, 2021 828.68 839.54 811.64 813.62 62 -13.03(-1.58%)
May 04, 2021 817.09 826.65 797.09 826.65 287 -2.40(-0.29%)
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.