Skip to main content
logo
Kering SA (ETR:PPX)
Germany flag Germany · Delayed Price · Currency is EUR
250.60
-3.35 (-1.32%)
Jun 3, 2026, 12:08 PM CET

ETR:PPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026249.00253.95249.00253.95253.953.51%225
Jun 1, 2026255.15255.15247.95248.00245.33-2.82%657
May 29, 2026253.20257.05252.05255.20252.451.57%631
May 28, 2026246.95253.00246.95251.25248.540.36%280
May 27, 2026253.20253.20249.15250.35247.654.42%422
May 26, 2026243.25243.75239.75239.75237.17-3.07%350
May 25, 2026243.95248.55243.95247.35244.682.13%594
May 22, 2026244.50244.50241.75242.20239.59-0.96%405
May 21, 2026246.35248.00241.25244.55241.911.52%308
May 20, 2026238.80240.90238.80240.90238.30-0.06%275
May 19, 2026243.55243.55241.05241.05238.450.67%321
May 18, 2026234.80240.95234.80239.45236.870.99%282
May 15, 2026242.25242.25236.70237.10234.54-3.07%203
May 14, 2026241.45244.60238.85244.60241.961.64%54
May 13, 2026237.60240.65236.95240.65238.060.77%272
May 12, 2026239.45240.55237.40238.80236.230.13%58
May 11, 2026243.60243.60237.50238.50235.93-3.11%466
May 8, 2026245.20247.00245.20246.15243.50-0.22%202
May 7, 2026244.40253.85244.40246.70244.041.82%638
May 6, 2026231.30242.30231.30242.30239.696.20%1,051
May 5, 2026229.00229.20227.20228.15225.690.66%767
May 4, 2026229.25230.00225.85226.65224.21-2.60%1,391
Apr 30, 2026231.10233.10229.95232.70230.190.17%257
Apr 29, 2026234.30234.30230.00232.30229.80-1.84%930
Apr 28, 2026242.55242.55236.65236.65234.10-2.85%1,423
Apr 27, 2026240.90243.65240.90243.60240.971.39%619
Apr 24, 2026236.45241.65234.60240.25237.660.86%1,114
Apr 23, 2026237.30240.55233.80238.20235.630.19%368
Apr 22, 2026243.25243.70235.85237.75235.19-2.20%1,065
Apr 21, 2026245.40247.90243.10243.10240.48-2.05%885
Apr 20, 2026250.15251.45247.20248.20245.52-2.36%593
Apr 17, 2026247.90256.70246.25254.20251.463.17%2,712
Apr 16, 2026251.60252.05242.70246.40243.74-3.18%7,438
Apr 15, 2026252.35257.80250.65254.50251.76-9.20%3,152
Apr 14, 2026277.20281.95275.80280.30277.282.94%6,356
Apr 13, 2026268.75272.95266.20272.30269.37-1.57%1,156
Apr 10, 2026277.85281.45275.80276.65273.670.88%627
Apr 9, 2026276.15276.15270.05274.25271.29-1.05%492
Apr 8, 2026274.65280.00273.35277.15274.167.57%630
Apr 7, 2026265.85267.50256.45257.65254.87-2.87%863
Apr 2, 2026259.55266.40259.00265.25262.390.59%243
Apr 1, 2026266.90266.90261.25263.70260.862.69%669
Mar 31, 2026251.55256.80251.55256.80254.030.04%883
Mar 30, 2026247.40256.70247.40256.70253.933.49%595
Mar 27, 2026249.80249.80246.10248.05245.38-1.78%749
Mar 26, 2026252.35259.40252.35252.55249.830.32%810
Mar 25, 2026252.45254.60249.85251.75249.041.78%753
Mar 24, 2026249.25251.10245.80247.35244.680.73%1,183
Mar 23, 2026230.80249.05230.80245.55242.904.76%2,017
Mar 20, 2026236.40236.40231.95234.40231.870.45%942