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 (%)
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.