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

Kering S.A. (OP: PPRUF )

363.67 +10.74 (+3.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 26, 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 26, 2024 371.59 378.57 355.00 363.67 506 +10.74(+3.04%)
Apr 25, 2024 343.44 361.71 343.44 352.93 1,515 +7.92(+2.30%)
Apr 24, 2024 352.49 356.51 343.06 345.01 1,586 +5.01(+1.47%)
Apr 23, 2024 383.88 386.69 340.00 340.00 1,502 -24.27(-6.66%)
Apr 22, 2024 366.64 380.79 364.03 364.27 851 +5.82(+1.62%)
Apr 19, 2024 355.55 369.96 355.30 358.45 294 -0.10(-0.03%)
Apr 18, 2024 353.17 369.32 353.17 358.55 1,536 -3.35(-0.93%)
Apr 17, 2024 358.71 370.01 358.40 361.90 4,252 +2.58(+0.72%)
Apr 16, 2024 370.63 376.76 359.17 359.32 491 -9.55(-2.59%)
Apr 15, 2024 374.17 386.01 368.87 368.87 605 -3.44(-0.92%)
Apr 12, 2024 375.00 377.74 370.02 372.31 3,142 -14.51(-3.75%)
Apr 11, 2024 384.61 387.00 378.06 386.82 354 +2.32(+0.60%)
Apr 10, 2024 384.94 392.10 382.89 384.50 321 -10.72(-2.71%)
Apr 09, 2024 395.40 399.60 392.35 395.22 467 -0.98(-0.25%)
Apr 08, 2024 390.03 405.00 390.03 396.20 262 +1.73(+0.44%)
Apr 05, 2024 394.35 403.84 394.35 394.47 247 -2.33(-0.59%)
Apr 04, 2024 399.24 403.30 396.80 396.80 415 -1.02(-0.26%)
Apr 03, 2024 403.28 406.33 394.69 397.82 407 +4.44(+1.13%)
Apr 02, 2024 392.68 398.50 392.68 393.38 456 +0.70(+0.18%)
Apr 01, 2024 389.52 410.70 389.52 392.68 443 -7.39(-1.85%)
Mar 28, 2024 398.29 400.07 395.80 400.07 314 +3.47(+0.88%)
Mar 27, 2024 391.50 401.40 388.86 396.60 473 +0.60(+0.15%)
Mar 26, 2024 401.63 401.63 391.00 396.00 794 +8.80(+2.27%)
Mar 25, 2024 385.14 395.92 382.00 387.20 457 +0.04(+0.01%)
Mar 22, 2024 400.34 400.34 385.41 387.16 375 -15.94(-3.95%)
Mar 21, 2024 413.67 413.67 399.12 403.10 472 -13.90(-3.33%)
Mar 20, 2024 405.24 417.00 399.50 417.00 4,327 -30.99(-6.92%)
Mar 19, 2024 469.58 470.05 412.62 447.99 1,199 -22.71(-4.83%)
Mar 18, 2024 469.55 470.70 451.42 470.70 218 +9.90(+2.15%)
Mar 15, 2024 473.82 474.81 449.81 460.80 122 -7.40(-1.58%)
Mar 14, 2024 479.43 479.43 459.25 468.20 271 +7.25(+1.57%)
Mar 13, 2024 470.11 470.11 457.68 460.95 67 +2.93(+0.64%)
Mar 12, 2024 466.22 467.80 457.03 458.02 468 +3.32(+0.73%)
Mar 11, 2024 457.90 464.37 452.50 454.70 593 +3.45(+0.76%)
Mar 08, 2024 457.93 458.90 451.25 451.25 808 +3.65(+0.82%)
Mar 07, 2024 445.40 453.90 445.00 447.60 367 -4.90(-1.08%)
Mar 06, 2024 447.60 453.30 445.00 452.50 192 +11.30(+2.56%)
Mar 05, 2024 456.00 456.00 441.20 441.20 79 -10.40(-2.30%)
Mar 04, 2024 460.00 461.24 450.90 451.60 405 -11.15(-2.41%)
Mar 01, 2024 464.91 464.91 453.10 462.75 190 +8.75(+1.93%)
Feb 29, 2024 459.00 462.80 454.00 454.00 220 -5.20(-1.13%)
Feb 28, 2024 470.00 470.00 456.57 459.20 349 -15.73(-3.31%)
Feb 27, 2024 464.85 475.33 462.00 474.93 213 +16.83(+3.67%)
Feb 26, 2024 467.94 468.90 454.00 458.10 1,432 +2.50(+0.55%)
Feb 23, 2024 470.58 470.58 452.00 455.60 1,339 -10.60(-2.27%)
Feb 22, 2024 476.37 480.99 465.20 466.20 471 +1.49(+0.32%)
Feb 21, 2024 468.03 470.84 460.63 464.70 11,678 +6.09(+1.33%)
Feb 20, 2024 455.37 472.00 455.37 458.62 1,022 +0.57(+0.12%)
Feb 16, 2024 459.30 466.95 456.75 458.05 285 -1.19(-0.26%)
Feb 15, 2024 458.58 462.33 456.96 459.24 162 +19.24(+4.37%)
Feb 14, 2024 450.36 450.36 439.80 440.00 2,070 -5.93(-1.33%)
Feb 13, 2024 441.45 448.50 435.00 445.93 338 +4.33(+0.98%)
Feb 12, 2024 451.67 451.67 436.63 441.60 318 -7.40(-1.65%)
Feb 09, 2024 441.53 450.90 439.60 449.00 463 +2.00(+0.45%)
Feb 08, 2024 439.80 447.34 437.00 447.00 506 +30.20(+7.25%)
Feb 07, 2024 419.51 426.70 416.30 416.80 422 -4.72(-1.12%)
Feb 06, 2024 419.83 427.22 412.92 421.52 405 +4.00(+0.96%)
Feb 05, 2024 410.57 418.49 407.62 417.52 525 +10.52(+2.59%)
Feb 02, 2024 406.80 413.40 406.00 407.00 268 -1.10(-0.27%)
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.