Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kering S.A. (OP: PPRUF )

365.57 +0.23 (+0.06%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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 (%)
May 29, 2020 527.00 527.00 520.00 523.00 100 -12.00(-2.24%)
May 28, 2020 535.00 535.00 535.00 535.00 39 +16.00(+3.08%)
May 27, 2020 519.00 519.00 519.00 519.00 503 +34.00(+7.01%)
May 26, 2020 488.16 495.99 485.00 485.00 127 +17.00(+3.63%)
May 22, 2020 468.00 468.00 455.00 468.00 100 -4.00(-0.85%)
May 21, 2020 472.00 472.00 472.00 472.00 7 -0.82(-0.17%)
May 20, 2020 472.82 472.82 472.82 472.82 509 -5.68(-1.19%)
May 19, 2020 478.50 478.50 478.50 478.50 1 +9.50(+2.03%)
May 18, 2020 466.00 475.00 466.00 469.00 387 +24.70(+5.56%)
May 15, 2020 444.30 444.30 444.30 444.30 300 +0.30(+0.07%)
May 14, 2020 446.00 446.41 444.00 444.00 86 -13.06(-2.86%)
May 13, 2020 462.00 478.00 457.06 457.06 43 -11.94(-2.55%)
May 12, 2020 485.00 485.00 469.00 469.00 5 -4.00(-0.85%)
May 11, 2020 477.00 477.00 473.00 473.00 10 -5.00(-1.05%)
May 08, 2020 479.00 479.00 478.00 478.00 200 -1.30(-0.27%)
May 07, 2020 486.00 486.00 479.30 479.30 35 +54.30(+12.78%)
May 06, 2020 487.00 487.00 425.00 425.00 539 -63.00(-12.91%)
May 05, 2020 491.00 491.00 488.00 488.00 70 -2.00(-0.41%)
May 04, 2020 490.00 498.00 425.00 490.00 1,228 +0.00(+0.00%)
May 01, 2020 507.00 507.00 490.00 490.00 100 -8.00(-1.61%)
Apr 30, 2020 498.00 498.00 498.00 498.00 9 -15.00(-2.92%)
Apr 29, 2020 520.00 520.00 513.00 513.00 117 +7.93(+1.57%)
Apr 28, 2020 517.71 517.71 505.07 505.07 104 +15.07(+3.08%)
Apr 27, 2020 485.00 490.00 485.00 490.00 24 +5.00(+1.03%)
Apr 24, 2020 485.00 485.00 485.00 485.00 100 +0.00(+0.00%)
Apr 23, 2020 482.00 485.00 480.00 485.00 35 -17.00(-3.39%)
Apr 22, 2020 499.00 508.25 498.00 502.00 140 -23.00(-4.38%)
Apr 21, 2020 537.00 537.00 525.00 525.00 31 -29.90(-5.39%)
Apr 20, 2020 554.90 554.90 554.90 554.90 1 +42.90(+8.38%)
Apr 17, 2020 512.00 512.00 512.00 7 +0.00(+0.00%)
Apr 16, 2020 550.00 550.00 512.00 512.00 19 -3.00(-0.58%)
Apr 15, 2020 515.00 515.00 515.00 515.00 1 -14.10(-2.66%)
Apr 14, 2020 525.00 529.10 525.00 529.10 10 +24.10(+4.77%)
Apr 13, 2020 508.00 512.00 505.00 505.00 23 -8.00(-1.56%)
Apr 09, 2020 514.00 514.00 513.00 513.00 100 -2.00(-0.39%)
Apr 07, 2020 515.00 515.00 515.00 0 +14.82(+2.96%)
Apr 06, 2020 468.00 468.00 500.18 700 +32.18(+6.88%)
Apr 03, 2020 480.00 480.00 468.00 468.00 600 -24.00(-4.88%)
Apr 01, 2020 492.00 492.00 492.00 0 -13.15(-2.60%)
Mar 31, 2020 505.15 505.15 505.15 505.15 89 -28.70(-5.38%)
Mar 30, 2020 514.00 533.85 514.00 533.85 3,053 +13.85(+2.66%)
Mar 27, 2020 520.00 520.00 520.00 520.00 100 -10.00(-1.89%)
Mar 26, 2020 542.76 542.76 530.00 530.00 20 +15.00(+2.91%)
Mar 25, 2020 496.30 515.00 496.30 515.00 157 +45.00(+9.57%)
Mar 24, 2020 462.00 486.33 462.00 470.00 114 +45.00(+10.59%)
Mar 23, 2020 431.58 438.51 420.10 425.00 42 -20.29(-4.56%)
Mar 20, 2020 440.25 445.29 440.25 445.29 100 +41.29(+10.22%)
Mar 19, 2020 400.00 404.00 394.00 404.00 51 +34.00(+9.19%)
Mar 18, 2020 401.09 405.00 350.00 370.00 108 -55.00(-12.94%)
Mar 17, 2020 436.29 436.29 390.00 425.00 519 +15.00(+3.66%)
Mar 16, 2020 398.00 410.00 398.00 410.00 483 -37.32(-8.34%)
Mar 13, 2020 396.10 457.20 396.10 447.32 300 +17.32(+4.03%)
Mar 12, 2020 437.20 447.50 427.00 430.00 60 -45.00(-9.47%)
Mar 11, 2020 500.00 500.00 475.00 475.00 43 -30.00(-5.94%)
Mar 10, 2020 505.00 508.38 505.00 505.00 236 -10.00(-1.94%)
Mar 09, 2020 543.00 543.00 515.00 240 -28.00(-5.16%)
Mar 06, 2020 541.00 543.00 540.00 543.00 100 -7.00(-1.27%)
Mar 05, 2020 564.13 564.13 550.00 550.00 125 -20.75(-3.64%)
Mar 04, 2020 570.82 570.82 570.75 570.75 9 +23.75(+4.34%)
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.