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

Kering S.A. (OP: PPRUF )

372.37 +7.57 (+2.07%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 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 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%)
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.