Kering SA (ETR:PPX)
Germany · Delayed Price · Currency is EUR 238.90
+5.00 (2.14%)
Sep 11, 2026, 5:35 PM CET
ETR:PPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 236.85 | 242.00 | 236.00 | 238.90 | 238.90 | 2.14% | 581 |
| Sep 10, 2026 | 232.00 | 234.80 | 231.00 | 233.90 | 233.90 | 0.67% | 87 |
| Sep 9, 2026 | 239.00 | 239.00 | 231.95 | 232.35 | 232.35 | -4.95% | 1,167 |
| Sep 8, 2026 | 239.95 | 250.95 | 238.05 | 244.45 | 244.45 | 1.16% | 1,954 |
| Sep 7, 2026 | 242.40 | 242.40 | 240.00 | 241.65 | 241.65 | -1.47% | 183 |
| Sep 4, 2026 | 245.90 | 246.70 | 243.40 | 245.25 | 245.25 | 0.35% | 990 |
| Sep 3, 2026 | 242.90 | 244.80 | 242.05 | 244.40 | 244.40 | -2.02% | 539 |
| Sep 2, 2026 | 244.45 | 249.45 | 242.65 | 249.45 | 249.45 | 0.99% | 431 |
| Sep 1, 2026 | 253.05 | 253.05 | 245.90 | 247.00 | 247.00 | -2.70% | 195 |
| Aug 31, 2026 | 254.10 | 254.10 | 252.95 | 253.85 | 253.85 | -0.10% | 205 |
| Aug 28, 2026 | 254.65 | 256.50 | 254.10 | 254.10 | 254.10 | 1.52% | 253 |
| Aug 27, 2026 | 251.30 | 255.65 | 248.15 | 250.30 | 250.30 | -1.05% | 455 |
| Aug 26, 2026 | 249.50 | 252.95 | 249.50 | 252.95 | 252.95 | 2.28% | 823 |
| Aug 25, 2026 | 253.90 | 253.90 | 246.85 | 247.30 | 247.30 | -3.30% | 786 |
| Aug 24, 2026 | 255.90 | 256.75 | 254.85 | 255.75 | 255.75 | 0.65% | 238 |
| Aug 21, 2026 | 250.35 | 254.10 | 250.35 | 254.10 | 254.10 | 1.34% | 386 |
| Aug 20, 2026 | 260.70 | 260.70 | 250.75 | 250.75 | 250.75 | -3.56% | 460 |
| Aug 19, 2026 | 255.15 | 261.20 | 255.15 | 260.00 | 260.00 | 1.64% | 813 |
| Aug 18, 2026 | 255.15 | 257.05 | 252.60 | 255.80 | 255.80 | -0.51% | 616 |
| Aug 17, 2026 | 264.75 | 264.95 | 255.75 | 257.10 | 257.10 | -4.26% | 936 |
| Aug 14, 2026 | 270.80 | 271.55 | 265.95 | 268.55 | 268.55 | -0.92% | 1,018 |
| Aug 13, 2026 | 274.80 | 276.70 | 271.05 | 271.05 | 271.05 | -0.40% | 773 |
| Aug 12, 2026 | 279.45 | 279.45 | 271.50 | 272.15 | 272.15 | -4.00% | 795 |
| Aug 11, 2026 | 283.40 | 288.55 | 283.40 | 283.50 | 283.50 | 0.04% | 355 |
| Aug 10, 2026 | 287.95 | 290.35 | 282.90 | 283.40 | 283.40 | -1.32% | 521 |
| Aug 7, 2026 | 288.15 | 292.85 | 286.45 | 287.20 | 287.20 | -0.81% | 723 |
| Aug 6, 2026 | 290.50 | 292.10 | 288.85 | 289.55 | 289.55 | 1.94% | 177 |
| Aug 5, 2026 | 279.25 | 285.00 | 274.50 | 284.05 | 284.05 | -1.54% | 543 |
| Aug 3, 2026 | 285.00 | 292.00 | 284.30 | 288.50 | 288.50 | 1.39% | 1,473 |
| 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 |