Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 252.80
+0.50 (0.20%)
Last updated: Aug 26, 2026, 10:00 AM CET
FRA:PPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 250.25 | 252.80 | 250.25 | 252.80 | - | 0.20% | - |
| Aug 25, 2026 | 256.75 | 256.75 | 252.30 | 252.30 | 252.30 | -0.92% | 2 |
| Aug 24, 2026 | 253.85 | 254.75 | 253.85 | 254.65 | 254.65 | 1.54% | 380 |
| Aug 21, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - | 1 |
| Aug 20, 2026 | 260.15 | 260.15 | 250.80 | 250.80 | 250.80 | -3.67% | 1 |
| Aug 19, 2026 | 255.90 | 260.35 | 255.90 | 260.35 | 260.35 | 1.26% | 75 |
| Aug 18, 2026 | 255.85 | 257.10 | 253.00 | 257.10 | 257.10 | 0.14% | 43 |
| Aug 17, 2026 | 268.85 | 268.85 | 256.75 | 256.75 | 256.75 | -4.32% | - |
| Aug 14, 2026 | 271.15 | 271.15 | 268.35 | 268.35 | 268.35 | -1.60% | - |
| Aug 13, 2026 | 273.85 | 273.85 | 272.70 | 272.70 | 272.70 | -0.04% | - |
| Aug 12, 2026 | 279.90 | 279.90 | 272.80 | 272.80 | 272.80 | -3.71% | 60 |
| Aug 11, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | -1.20% | 20 |
| Aug 10, 2026 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | -0.33% | 20 |
| Aug 7, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | -0.10% | - |
| Aug 6, 2026 | 289.85 | 289.85 | 287.90 | 288.00 | 288.00 | 2.77% | 40 |
| Aug 5, 2026 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 0.36% | - |
| Aug 4, 2026 | 282.65 | 282.65 | 279.25 | 279.25 | 279.25 | -3.37% | 30 |
| Aug 3, 2026 | 283.80 | 289.00 | 283.80 | 289.00 | 289.00 | 1.00% | 2 |
| Jul 31, 2026 | 293.55 | 293.55 | 286.15 | 286.15 | 286.15 | -2.35% | 30 |
| Jul 30, 2026 | 285.25 | 293.05 | 285.25 | 293.05 | 293.05 | 0.65% | 440 |
| Jul 29, 2026 | 272.00 | 291.15 | 272.00 | 291.15 | 291.15 | 4.47% | 137 |
| Jul 28, 2026 | 247.40 | 280.00 | 247.40 | 278.70 | 278.70 | 13.94% | 160 |
| Jul 27, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 3.08% | 40 |
| Jul 24, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -4.91% | - |
| Jul 23, 2026 | 249.55 | 249.55 | 249.55 | 249.55 | 249.55 | -0.60% | - |
| Jul 22, 2026 | 248.90 | 251.05 | 248.90 | 251.05 | 251.05 | -0.36% | 40 |
| Jul 21, 2026 | 252.30 | 252.30 | 251.95 | 251.95 | 251.95 | -1.04% | 22 |
| Jul 20, 2026 | 252.55 | 254.60 | 252.55 | 254.60 | 254.60 | 0.71% | 15 |
| Jul 17, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -0.26% | - |
| Jul 16, 2026 | 253.45 | 253.45 | 253.45 | 253.45 | 253.45 | 0.58% | - |
| Jul 15, 2026 | 248.50 | 252.15 | 248.50 | 252.00 | 252.00 | 2.48% | 102 |
| Jul 14, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | -1.07% | - |
| Jul 13, 2026 | 244.80 | 248.55 | 244.80 | 248.55 | 248.55 | 1.10% | 10 |
| Jul 10, 2026 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | 1.28% | - |
| Jul 9, 2026 | 243.25 | 243.25 | 242.75 | 242.75 | 242.75 | -0.10% | 73 |
| Jul 8, 2026 | 251.20 | 251.20 | 242.10 | 243.00 | 243.00 | -3.86% | 73 |
| Jul 7, 2026 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | 1.89% | - |
| Jul 6, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | -2.32% | - |
| Jul 3, 2026 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0.93% | - |
| Jul 2, 2026 | 245.20 | 251.60 | 245.20 | 251.60 | 251.60 | 4.23% | 25 |
| Jul 1, 2026 | 248.55 | 248.55 | 241.40 | 241.40 | 241.40 | -2.25% | - |
| Jun 30, 2026 | 259.80 | 259.80 | 246.95 | 246.95 | 246.95 | -7.32% | 70 |
| Jun 29, 2026 | 265.60 | 266.45 | 265.60 | 266.45 | 266.45 | -0.60% | - |
| Jun 26, 2026 | 263.95 | 268.05 | 263.95 | 268.05 | 268.05 | 0.90% | 40 |
| Jun 25, 2026 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | 1.03% | - |
| Jun 24, 2026 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | -1.02% | - |
| Jun 23, 2026 | 264.05 | 265.65 | 264.05 | 265.65 | 265.65 | -1.61% | 50 |
| Jun 22, 2026 | 271.90 | 271.90 | 270.00 | 270.00 | 270.00 | -0.72% | 60 |
| Jun 19, 2026 | 275.20 | 275.40 | 271.95 | 271.95 | 271.95 | 0.30% | 183 |
| Jun 18, 2026 | 265.20 | 271.15 | 265.20 | 271.15 | 271.15 | 1.78% | 15 |