Skip to main content
logo
Kering SA (FRA:PPX)
Germany flag Germany · Delayed Price · Currency is EUR
251.85
+5.60 (2.27%)
Last updated: May 27, 2026, 3:45 PM CET

FRA:PPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026239.55239.55239.55239.55--2.72%-
May 26, 2026246.25246.25246.25246.25246.25-0.59%-
May 25, 2026244.70247.70244.70247.70247.701.83%54
May 22, 2026245.90245.90243.25243.25243.25-1.02%115
May 21, 2026247.75247.75245.75245.75245.752.52%46
May 20, 2026240.10243.05239.70239.70239.70-1.26%115
May 19, 2026239.60242.75239.60242.75242.751.08%50
May 18, 2026231.90240.55231.65240.15240.15-0.37%270
May 15, 2026242.10242.10241.05241.05241.050.65%10
May 14, 2026239.50239.50239.50239.50239.500.69%-
May 13, 2026236.45237.85236.45237.85237.850.19%40
May 12, 2026238.35238.35237.40237.40237.400.21%50
May 11, 2026244.35244.35236.90236.90236.90-3.42%80
May 8, 2026245.30245.30245.30245.30245.30-2.47%100
May 7, 2026250.40251.50250.40251.50251.509.47%50
May 6, 2026229.75229.75229.75229.75229.750.88%-
May 5, 2026227.40228.10226.80227.75227.75-2.23%185
May 4, 2026232.95232.95232.95232.95232.951.39%3
Apr 30, 2026229.75229.75229.75229.75229.75-0.13%2
Apr 29, 2026231.15231.15230.05230.05230.05-3.74%50
Apr 28, 2026243.40243.40239.00239.00239.00-1.40%100
Apr 27, 2026240.10242.40240.10242.40242.402.56%11
Apr 24, 2026236.35236.35236.35236.35236.350.64%-
Apr 23, 2026237.05237.05234.85234.85234.85-3.79%360
Apr 22, 2026244.10244.10244.10244.10244.10-1.65%1
Apr 21, 2026248.20248.20248.20248.20248.20-0.80%-
Apr 20, 2026252.15252.15250.20250.20250.20-1.22%90
Apr 17, 2026248.55256.55248.10253.30253.303.73%249
Apr 16, 2026254.35254.35244.20244.20244.20-3.63%75
Apr 15, 2026268.00268.00251.75253.40253.40-5.80%199
Apr 14, 2026269.65280.00269.00269.00269.00-0.85%60
Apr 13, 2026268.80271.30266.10271.30271.30-1.20%74
Apr 10, 2026274.80277.10274.60274.60274.60-0.67%63
Apr 9, 2026275.55276.45271.00276.45276.450.53%113
Apr 8, 2026273.30280.10272.75275.00275.006.82%210
Apr 7, 2026264.80266.75257.45257.45257.45-1.02%153
Apr 2, 2026257.80264.05257.80260.10260.10-0.36%130
Apr 1, 2026266.65266.65261.05261.05261.052.23%35
Mar 31, 2026255.00256.50251.35255.35255.350.93%72
Mar 30, 2026248.80253.00248.80253.00253.000.70%25
Mar 27, 2026251.25251.25251.25251.25251.25-0.28%-
Mar 26, 2026249.35259.10249.35251.95251.950.36%225
Mar 25, 2026251.10254.15250.80251.05251.050.88%124
Mar 24, 2026245.25248.85245.25248.85248.851.45%180
Mar 23, 2026231.20245.30231.20245.30245.305.51%105
Mar 20, 2026233.65234.70232.50232.50232.50-0.58%176
Mar 19, 2026241.85241.85233.85233.85233.85-4.24%254
Mar 18, 2026250.55250.55244.20244.20244.20-1.23%130
Mar 17, 2026249.75249.75244.40247.25247.25-1.55%325
Mar 16, 2026251.45251.45249.95251.15251.151.58%90