Kering SA (ETR:PPX)
Germany · Delayed Price · Currency is EUR 285.10
+0.55 (0.19%)
Aug 3, 2026, 9:30 AM CET
ETR:PPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 290.80 | 290.80 | 284.50 | 284.55 | 284.55 | -1.83% | 367 |
| Jul 30, 2026 | 289.35 | 289.85 | 282.15 | 289.85 | 289.85 | -0.80% | 911 |
| Jul 29, 2026 | 274.90 | 292.20 | 273.10 | 292.20 | 292.20 | 16.53% | 4,577 |
| Jul 28, 2026 | 247.85 | 250.75 | 244.50 | 250.75 | 250.75 | 3.19% | 457 |
| Jul 27, 2026 | 247.20 | 248.85 | 243.00 | 243.00 | 243.00 | 0.56% | 658 |
| Jul 24, 2026 | 239.25 | 241.65 | 236.70 | 241.65 | 241.65 | 1.15% | 168 |
| Jul 23, 2026 | 247.80 | 247.80 | 237.60 | 238.90 | 238.90 | -4.71% | 1,767 |
| Jul 22, 2026 | 245.40 | 250.95 | 245.30 | 250.70 | 250.70 | -0.12% | 334 |
| Jul 21, 2026 | 252.75 | 254.25 | 250.75 | 251.00 | 251.00 | -1.08% | 184 |
| Jul 20, 2026 | 251.95 | 256.25 | 251.95 | 253.75 | 253.75 | 0.48% | 299 |
| Jul 17, 2026 | 249.75 | 252.75 | 247.80 | 252.55 | 252.55 | -0.94% | 267 |
| Jul 16, 2026 | 249.80 | 255.45 | 248.70 | 254.95 | 254.95 | 0.71% | 468 |
| Jul 15, 2026 | 251.95 | 254.90 | 248.90 | 253.15 | 253.15 | 3.56% | 757 |
| Jul 14, 2026 | 242.70 | 246.10 | 242.60 | 244.45 | 244.45 | -2.36% | 378 |
| Jul 13, 2026 | 249.35 | 250.35 | 248.55 | 250.35 | 250.35 | 0.72% | 594 |
| Jul 10, 2026 | 247.60 | 249.05 | 245.00 | 248.55 | 248.55 | 1.14% | 635 |
| Jul 9, 2026 | 242.90 | 245.75 | 242.90 | 245.75 | 245.75 | 2.44% | 68 |
| Jul 8, 2026 | 248.85 | 249.50 | 239.90 | 239.90 | 239.90 | -4.97% | 1,790 |
| Jul 7, 2026 | 252.60 | 257.25 | 252.20 | 252.45 | 252.45 | 1.20% | 493 |
| Jul 6, 2026 | 251.30 | 251.55 | 248.00 | 249.45 | 249.45 | 0.42% | 211 |
| Jul 3, 2026 | 248.25 | 248.40 | 245.15 | 248.40 | 248.40 | -1.70% | 405 |
| Jul 2, 2026 | 246.85 | 252.95 | 246.85 | 252.70 | 252.70 | 2.70% | 77 |
| Jul 1, 2026 | 248.25 | 248.25 | 242.35 | 246.05 | 246.05 | -0.59% | 239 |
| Jun 30, 2026 | 258.25 | 258.40 | 245.05 | 247.50 | 247.50 | -6.80% | 2,079 |
| Jun 29, 2026 | 265.50 | 269.75 | 265.50 | 265.55 | 265.55 | -0.51% | 262 |
| Jun 26, 2026 | 269.30 | 270.00 | 264.75 | 266.90 | 266.90 | -0.47% | 449 |
| Jun 25, 2026 | 271.25 | 271.25 | 267.65 | 268.15 | 268.15 | 1.15% | 247 |
| Jun 24, 2026 | 262.50 | 265.80 | 262.00 | 265.10 | 265.10 | 0.68% | 182 |
| Jun 23, 2026 | 264.40 | 267.35 | 263.30 | 263.30 | 263.30 | -1.07% | 365 |
| Jun 22, 2026 | 272.85 | 272.85 | 266.15 | 266.15 | 266.15 | -2.04% | 331 |
| Jun 19, 2026 | 275.30 | 275.85 | 271.50 | 271.70 | 271.70 | -1.84% | 554 |
| Jun 18, 2026 | 264.60 | 276.90 | 264.60 | 276.80 | 276.80 | 4.49% | 489 |
| Jun 17, 2026 | 264.35 | 267.30 | 261.70 | 264.90 | 264.90 | -0.24% | 174 |
| Jun 16, 2026 | 261.75 | 266.45 | 259.75 | 265.55 | 265.55 | 1.10% | 414 |
| Jun 15, 2026 | 279.90 | 279.95 | 262.65 | 262.65 | 262.65 | -2.20% | 1,249 |
| Jun 12, 2026 | 267.85 | 274.00 | 267.75 | 268.55 | 268.55 | 3.63% | 1,577 |
| Jun 11, 2026 | 256.95 | 261.10 | 256.95 | 259.15 | 259.15 | 1.51% | 380 |
| Jun 10, 2026 | 257.00 | 257.00 | 251.05 | 255.30 | 255.30 | -0.04% | 418 |
| Jun 9, 2026 | 249.40 | 260.45 | 249.40 | 255.40 | 255.40 | 2.51% | 503 |
| Jun 8, 2026 | 245.70 | 251.45 | 244.75 | 249.15 | 249.15 | -0.12% | 305 |
| Jun 5, 2026 | 252.15 | 252.15 | 249.45 | 249.45 | 249.45 | 0.34% | 11 |
| Jun 4, 2026 | 245.95 | 253.65 | 245.95 | 248.60 | 248.60 | 1.86% | 235 |
| Jun 3, 2026 | 253.55 | 254.60 | 244.05 | 244.05 | 244.05 | -3.90% | 222 |
| Jun 2, 2026 | 249.00 | 253.95 | 249.00 | 253.95 | 253.95 | 3.51% | 225 |
| Jun 1, 2026 | 255.15 | 255.15 | 247.95 | 248.00 | 245.33 | -2.82% | 657 |
| May 29, 2026 | 253.20 | 257.05 | 252.05 | 255.20 | 252.45 | 1.57% | 631 |
| May 28, 2026 | 246.95 | 253.00 | 246.95 | 251.25 | 248.54 | 0.36% | 280 |
| May 27, 2026 | 253.20 | 253.20 | 249.15 | 250.35 | 247.65 | 4.42% | 422 |
| May 26, 2026 | 243.25 | 243.75 | 239.75 | 239.75 | 237.17 | -3.07% | 350 |
| May 25, 2026 | 243.95 | 248.55 | 243.95 | 247.35 | 244.68 | 2.13% | 594 |