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 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%)
May 03, 2021 812.92 829.13 802.65 829.05 117 +18.13(+2.24%)
Apr 30, 2021 814.12 815.01 791.00 810.92 100 +1.96(+0.24%)
Apr 29, 2021 804.06 808.96 784.43 808.96 197 +9.04(+1.13%)
Apr 28, 2021 785.46 799.92 776.63 799.92 187 +25.84(+3.34%)
Apr 27, 2021 784.49 793.92 773.08 774.08 124 -19.84(-2.50%)
Apr 26, 2021 782.74 793.92 775.08 793.92 327 +8.88(+1.13%)
Apr 23, 2021 786.29 794.92 773.20 785.04 100 +4.54(+0.58%)
Apr 22, 2021 777.76 783.43 761.08 780.50 123 -14.42(-1.81%)
Apr 21, 2021 796.64 796.64 772.00 794.92 287 +3.02(+0.38%)
Apr 20, 2021 763.21 791.90 740.56 791.90 10,362 +10.90(+1.40%)
Apr 19, 2021 764.85 783.62 759.80 781.00 162 +7.44(+0.96%)
Apr 16, 2021 758.47 773.56 750.08 773.56 300 +29.48(+3.96%)
Apr 15, 2021 751.86 763.92 744.08 744.08 86 -23.72(-3.09%)
Apr 14, 2021 764.11 769.83 744.08 767.80 171 +3.78(+0.49%)
Apr 13, 2021 745.26 764.02 734.67 764.02 270 +23.18(+3.13%)
Apr 12, 2021 725.36 748.60 725.36 740.84 61 +19.76(+2.74%)
Apr 09, 2021 721.03 738.84 718.08 721.08 100 +3.16(+0.44%)
Apr 08, 2021 717.96 727.92 711.20 717.92 3,052 +2.00(+0.28%)
Apr 07, 2021 706.63 716.94 694.75 715.92 207 +0.00(+0.00%)
Apr 06, 2021 710.05 716.92 698.08 715.92 155 +1.00(+0.14%)
Apr 05, 2021 718.25 718.25 698.83 714.92 147 +15.84(+2.27%)
Apr 01, 2021 716.69 719.16 696.00 699.08 300 +0.16(+0.02%)
Mar 31, 2021 704.43 709.18 675.90 698.92 262 +17.01(+2.49%)
Mar 30, 2021 680.00 704.92 680.00 681.91 174 -6.01(-0.87%)
Mar 29, 2021 679.57 688.92 667.08 687.92 128 +8.85(+1.30%)
Mar 26, 2021 661.42 679.07 661.35 679.07 100 +1.28(+0.19%)
Mar 25, 2021 676.16 677.79 661.42 677.79 251 -5.49(-0.80%)
Mar 24, 2021 685.98 685.98 663.08 683.28 98 -7.98(-1.15%)
Mar 23, 2021 689.16 696.15 685.00 691.26 174 -8.11(-1.16%)
Mar 22, 2021 690.72 700.98 678.72 699.37 192 +3.11(+0.45%)
Mar 19, 2021 698.04 720.30 695.31 696.26 100 -33.51(-4.59%)
Mar 18, 2021 721.82 735.92 711.08 729.77 643 -6.15(-0.84%)
Mar 17, 2021 720.27 736.92 716.55 735.92 429 +6.28(+0.86%)
Mar 16, 2021 718.84 729.92 707.09 729.64 271 +4.72(+0.65%)
Mar 15, 2021 714.14 728.92 714.14 724.92 80 +15.05(+2.12%)
Mar 12, 2021 708.61 719.96 702.05 709.87 200 -5.05(-0.71%)
Mar 11, 2021 698.76 714.92 693.08 714.92 142 +33.58(+4.93%)
Mar 10, 2021 685.15 696.92 678.08 681.34 135 +19.26(+2.91%)
Mar 09, 2021 669.76 679.92 661.08 662.08 87 -2.18(-0.33%)
Mar 08, 2021 652.76 671.36 644.69 664.26 494 +25.86(+4.05%)
Mar 05, 2021 642.40 652.39 635.10 638.40 200 -1.33(-0.21%)
Mar 04, 2021 656.99 666.92 639.73 639.73 557 -19.35(-2.94%)
Mar 03, 2021 663.91 681.47 659.08 659.08 143 -5.02(-0.76%)
Mar 02, 2021 669.01 685.35 664.10 664.10 1,686 -6.89(-1.03%)
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.