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 -5.21 (-1.42%)
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, 2019 517.00 517.00 517.00 0 -10.50(-1.99%)
May 30, 2019 527.50 527.50 527.50 527.50 1 +18.50(+3.63%)
May 29, 2019 513.00 513.00 509.00 509.00 157 -33.00(-6.09%)
May 28, 2019 542.00 542.00 542.00 542.00 1 -23.85(-4.21%)
May 24, 2019 565.85 565.85 565.85 280 +0.00(+0.00%)
May 23, 2019 565.85 565.85 565.85 565.85 202 +0.00(+0.00%)
May 22, 2019 565.85 565.85 565.85 565.85 16 -0.15(-0.03%)
May 21, 2019 572.00 572.00 566.00 566.00 20 +1.00(+0.18%)
May 20, 2019 565.00 565.00 565.00 565.00 50 +3.00(+0.53%)
May 09, 2019 562.00 562.00 562.00 0 -13.00(-2.26%)
May 08, 2019 575.00 575.00 575.00 575.00 5 +9.20(+1.63%)
May 07, 2019 565.80 565.80 565.80 565.80 5 -14.20(-2.45%)
May 06, 2019 574.00 590.00 574.00 580.00 222 -3.00(-0.51%)
May 02, 2019 583.00 583.00 583.00 0 -8.00(-1.35%)
Apr 30, 2019 591.00 591.00 591.00 0 +1.00(+0.17%)
Apr 29, 2019 590.00 590.00 590.00 590.00 68 +0.55(+0.09%)
Apr 26, 2019 589.45 589.45 589.45 589.45 100 -0.55(-0.09%)
Apr 25, 2019 585.00 590.00 585.00 590.00 13 +50.00(+9.26%)
Apr 24, 2019 540.00 540.00 540.00 540.00 1 -44.44(-7.60%)
Apr 23, 2019 575.40 575.40 584.44 100 +9.04(+1.57%)
Apr 22, 2019 577.00 577.00 575.40 575.40 2 +2.90(+0.51%)
Apr 18, 2019 572.50 572.50 572.50 572.50 500 -27.50(-4.58%)
Apr 17, 2019 602.50 602.50 600.00 36 -2.50(-0.41%)
Apr 16, 2019 602.50 602.50 602.50 602.50 5 +2.00(+0.33%)
Apr 15, 2019 600.50 600.50 600.50 600.50 1 -2.50(-0.41%)
Apr 12, 2019 603.00 603.00 603.00 603.00 100 +0.00(+0.00%)
Apr 11, 2019 602.50 603.00 602.50 603.00 8 +21.50(+3.70%)
Apr 09, 2019 581.50 581.50 581.50 0 -11.50(-1.94%)
Apr 05, 2019 593.00 593.00 593.00 0 +2.00(+0.34%)
Apr 04, 2019 591.00 591.00 591.00 591.00 25 +2.25(+0.38%)
Apr 03, 2019 588.75 588.75 588.75 0 +0.00(+0.00%)
Apr 02, 2019 588.75 588.75 588.75 588.75 39 +23.52(+4.16%)
Mar 27, 2019 565.23 565.23 565.23 0 +9.23(+1.66%)
Mar 25, 2019 556.00 556.00 556.00 0 -0.50(-0.09%)
Mar 22, 2019 557.12 557.12 556.50 556.50 200 -23.50(-4.05%)
Mar 20, 2019 580.00 580.00 580.00 0 +5.00(+0.87%)
Mar 19, 2019 580.20 580.20 575.00 575.00 83 +15.00(+2.68%)
Mar 14, 2019 560.00 560.00 560.00 0 +4.30(+0.77%)
Mar 13, 2019 551.99 555.70 551.99 555.70 108 +9.70(+1.78%)
Mar 08, 2019 546.00 546.00 546.00 0 +0.00(+0.00%)
Mar 07, 2019 546.00 546.00 546.00 546.00 7 -3.00(-0.55%)
Mar 06, 2019 549.00 549.00 549.00 549.00 44 -5.00(-0.90%)
Mar 05, 2019 554.00 554.00 554.00 554.00 10 +4.00(+0.73%)
Mar 04, 2019 550.00 550.00 550.00 550.00 20 -12.00(-2.14%)
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.