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

Kering S.A. (OP: PPRUF )

272.48 -2.41 (-0.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 288.49 294.70 271.55 272.48 756 -2.41(-0.88%)
Aug 29, 2024 283.72 291.25 274.89 274.89 718 -6.56(-2.33%)
Aug 28, 2024 291.71 291.71 274.76 281.45 370 -1.00(-0.35%)
Aug 27, 2024 283.80 290.47 280.00 282.45 872 -3.05(-1.07%)
Aug 26, 2024 286.84 293.15 284.06 285.50 892 +0.20(+0.07%)
Aug 23, 2024 291.42 292.20 282.28 285.30 331 +6.93(+2.49%)
Aug 22, 2024 296.32 296.32 278.37 278.37 428 -12.07(-4.15%)
Aug 21, 2024 294.28 294.28 274.04 290.44 268 -2.74(-0.94%)
Aug 20, 2024 285.50 296.99 277.80 293.18 336 +5.38(+1.87%)
Aug 19, 2024 286.48 299.80 284.93 287.80 1,070 +7.40(+2.64%)
Aug 16, 2024 278.28 290.60 278.26 280.40 633 -0.42(-0.15%)
Aug 15, 2024 281.45 291.67 278.90 280.82 1,014 +4.39(+1.59%)
Aug 14, 2024 274.29 286.34 274.29 276.43 467 -1.41(-0.51%)
Aug 13, 2024 273.81 285.00 271.61 277.84 1,103 +8.58(+3.19%)
Aug 12, 2024 280.38 286.45 269.26 269.26 563 -8.95(-3.22%)
Aug 09, 2024 271.88 288.22 271.88 278.20 1,001 -5.05(-1.78%)
Aug 08, 2024 279.77 293.23 279.77 283.26 344 -7.60(-2.61%)
Aug 07, 2024 286.07 291.29 277.00 290.86 1,214 -3.62(-1.23%)
Aug 06, 2024 278.32 294.48 278.32 294.48 690 +3.97(+1.37%)
Aug 05, 2024 299.59 305.00 288.76 290.51 1,696 -19.91(-6.41%)
Aug 02, 2024 303.82 313.60 296.23 310.42 3,944 +12.63(+4.24%)
Aug 01, 2024 308.91 308.91 296.75 297.79 556 -10.73(-3.48%)
Jul 31, 2024 304.66 320.90 304.47 308.52 301 +4.16(+1.37%)
Jul 30, 2024 309.80 319.98 300.00 304.36 385 +0.95(+0.31%)
Jul 29, 2024 311.95 311.95 303.00 303.42 1,746 -5.35(-1.73%)
Jul 26, 2024 311.72 316.40 304.46 308.77 429 -5.07(-1.62%)
Jul 25, 2024 300.95 314.13 300.95 313.84 992 +1.93(+0.62%)
Jul 24, 2024 330.00 335.03 311.91 311.91 660 -28.09(-8.26%)
Jul 23, 2024 354.25 354.25 339.82 340.00 225 -14.42(-4.07%)
Jul 22, 2024 352.01 356.00 339.18 354.42 1,422 +13.65(+4.00%)
Jul 19, 2024 349.84 350.81 337.29 340.77 478 -3.24(-0.94%)
Jul 18, 2024 346.68 356.52 343.99 344.01 589 +5.31(+1.57%)
Jul 17, 2024 347.17 350.80 337.76 338.70 1,006 -10.70(-3.06%)
Jul 16, 2024 340.00 349.40 333.40 349.40 436 -13.90(-3.83%)
Jul 15, 2024 346.57 363.49 346.25 363.30 1,967 -5.56(-1.51%)
Jul 12, 2024 371.54 379.89 361.34 368.86 474 +11.28(+3.16%)
Jul 11, 2024 365.91 370.77 352.62 357.58 7,332 +8.33(+2.39%)
Jul 10, 2024 345.00 357.94 345.00 349.24 735 +4.07(+1.18%)
Jul 09, 2024 351.27 361.33 340.98 345.17 320 -1.46(-0.42%)
Jul 08, 2024 365.10 367.00 346.57 346.64 911 -8.36(-2.36%)
Jul 05, 2024 374.91 374.91 355.00 355.00 480 -12.43(-3.38%)
Jul 03, 2024 365.66 367.43 355.39 367.43 491 +14.24(+4.03%)
Jul 02, 2024 353.03 362.72 349.96 353.19 747 -7.64(-2.12%)
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.