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

Kering S.A. (OP: PPRUF )

360.36 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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 31, 2023 537.00 537.80 524.44 536.98 1,163 -19.82(-3.56%)
May 30, 2023 556.08 562.00 544.20 556.80 111 +3.40(+0.61%)
May 26, 2023 551.00 563.00 550.20 553.40 126 +11.20(+2.07%)
May 25, 2023 545.40 552.60 541.30 542.20 93 -17.86(-3.19%)
May 24, 2023 557.80 560.40 550.00 560.06 155 -0.14(-0.02%)
May 23, 2023 573.60 573.60 559.40 560.20 204 -29.80(-5.05%)
May 22, 2023 579.40 594.40 579.40 590.00 1,157 +5.20(+0.89%)
May 19, 2023 583.00 590.50 570.00 584.80 243 -11.00(-1.85%)
May 18, 2023 587.40 603.06 587.40 595.80 187 -3.20(-0.53%)
May 17, 2023 583.25 599.00 583.25 599.00 3,706 +6.82(+1.15%)
May 16, 2023 592.50 601.87 589.34 592.18 109 -1.02(-0.17%)
May 15, 2023 585.00 605.80 585.00 593.20 114 -5.80(-0.97%)
May 12, 2023 596.00 599.00 586.60 599.00 669 +9.00(+1.53%)
May 11, 2023 595.60 601.60 586.00 590.00 245 +4.71(+0.81%)
May 10, 2023 604.40 604.40 585.29 585.29 916 -15.11(-2.52%)
May 09, 2023 608.40 608.40 598.24 600.40 181 -14.20(-2.31%)
May 08, 2023 622.05 628.40 611.00 614.60 589 -10.80(-1.73%)
May 05, 2023 619.80 625.40 611.60 625.40 1,043 +5.74(+0.93%)
May 04, 2023 615.00 626.00 608.50 619.66 253 +2.06(+0.33%)
May 03, 2023 624.80 628.00 617.60 617.60 195 -2.65(-0.43%)
May 02, 2023 611.95 636.02 611.50 620.25 234 -12.73(-2.01%)
May 01, 2023 645.60 645.79 632.40 632.98 131 -5.62(-0.88%)
Apr 28, 2023 625.33 648.79 625.33 638.60 100 -6.00(-0.93%)
Apr 27, 2023 634.40 644.60 633.40 644.60 143 +19.60(+3.14%)
Apr 26, 2023 626.37 642.08 625.00 625.00 148 +0.70(+0.11%)
Apr 25, 2023 641.68 646.64 624.30 624.30 238 -12.90(-2.02%)
Apr 24, 2023 636.00 646.80 636.00 637.20 272 -4.20(-0.65%)
Apr 21, 2023 634.00 641.40 624.80 641.40 194 +14.95(+2.39%)
Apr 20, 2023 637.82 643.12 625.21 626.45 177 +0.47(+0.08%)
Apr 19, 2023 635.31 640.38 624.56 625.98 218 +1.41(+0.23%)
Apr 18, 2023 624.66 635.28 624.54 624.57 119 +12.07(+1.97%)
Apr 17, 2023 623.80 634.32 609.70 612.50 465 -10.97(-1.76%)
Apr 14, 2023 633.60 649.80 622.11 623.47 182 +0.75(+0.12%)
Apr 13, 2023 618.60 637.00 618.60 622.72 341 +5.05(+0.82%)
Apr 12, 2023 614.80 627.41 603.40 617.67 394 +16.27(+2.71%)
Apr 11, 2023 620.90 620.90 599.31 601.40 6,515 +3.61(+0.60%)
Apr 10, 2023 580.95 621.39 580.95 597.79 127 -0.41(-0.07%)
Apr 06, 2023 607.44 611.00 595.80 598.20 494 -13.20(-2.16%)
Apr 05, 2023 621.00 621.00 611.20 611.40 3,421 -22.70(-3.58%)
Apr 04, 2023 640.74 644.80 634.10 634.10 1,361 -19.70(-3.01%)
Apr 03, 2023 651.60 653.80 642.00 653.80 202 +7.60(+1.18%)
Mar 31, 2023 652.00 659.00 646.20 646.20 924 -13.80(-2.09%)
Mar 30, 2023 642.40 660.00 640.80 660.00 734 +33.40(+5.33%)
Mar 29, 2023 629.77 631.60 622.00 626.60 450 +1.04(+0.17%)
Mar 28, 2023 611.60 634.86 607.00 625.56 181 +14.15(+2.31%)
Mar 27, 2023 609.08 630.01 609.08 611.41 138 -18.50(-2.94%)
Mar 24, 2023 631.86 636.75 614.32 629.91 442 +0.91(+0.14%)
Mar 23, 2023 623.40 636.80 614.00 629.00 341 +17.48(+2.86%)
Mar 22, 2023 620.80 624.00 609.60 611.52 207 -1.73(-0.28%)
Mar 21, 2023 620.00 620.00 610.21 613.26 117 +14.26(+2.38%)
Mar 20, 2023 593.20 606.20 590.60 599.00 67 +9.20(+1.56%)
Mar 17, 2023 578.00 590.60 575.64 589.80 100 -7.80(-1.31%)
Mar 16, 2023 582.86 597.60 575.11 597.60 338 +27.60(+4.84%)
Mar 15, 2023 576.00 577.00 566.40 570.00 591 -35.92(-5.93%)
Mar 14, 2023 609.00 616.48 601.60 605.92 663 +21.72(+3.72%)
Mar 13, 2023 594.40 597.60 582.80 584.20 189 -15.40(-2.57%)
Mar 10, 2023 599.00 615.40 599.00 599.60 100 -2.20(-0.37%)
Mar 09, 2023 607.20 619.40 601.80 601.80 135 +1.00(+0.17%)
Mar 08, 2023 617.71 618.60 600.00 600.80 406 -14.54(-2.36%)
Mar 07, 2023 607.30 619.94 605.73 615.34 84 -4.24(-0.68%)
Mar 06, 2023 608.51 620.20 607.10 619.58 149 -2.91(-0.47%)
Mar 03, 2023 608.29 623.62 608.29 622.49 166 +13.09(+2.15%)
Mar 02, 2023 606.60 609.80 598.40 609.40 926 +16.60(+2.80%)
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.