Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 237.45
-1.90 (-0.79%)
At close: Sep 18, 2026
FRA:PPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | -0.79% | - |
| Sep 17, 2026 | 238.80 | 239.35 | 238.80 | 239.35 | 239.35 | 0.38% | 6 |
| Sep 16, 2026 | 234.35 | 238.45 | 234.35 | 238.45 | 238.45 | 1.49% | 117 |
| Sep 15, 2026 | 238.30 | 238.30 | 234.95 | 234.95 | 234.95 | -1.36% | 20 |
| Sep 14, 2026 | 238.60 | 238.60 | 238.20 | 238.20 | 238.20 | -0.13% | 20 |
| Sep 11, 2026 | 235.10 | 238.50 | 235.10 | 238.50 | 238.50 | 3.34% | 61 |
| Sep 10, 2026 | 232.65 | 232.65 | 230.80 | 230.80 | 230.80 | -0.37% | - |
| Sep 9, 2026 | 243.65 | 243.65 | 231.65 | 231.65 | 231.65 | -3.52% | 150 |
| Sep 8, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -0.79% | - |
| Sep 7, 2026 | 242.90 | 242.90 | 242.00 | 242.00 | 242.00 | -1.45% | 945 |
| Sep 4, 2026 | 245.20 | 245.55 | 245.15 | 245.55 | 245.55 | 0.92% | 50 |
| Sep 3, 2026 | 248.10 | 248.10 | 243.30 | 243.30 | 243.30 | -2.50% | - |
| Sep 2, 2026 | 243.05 | 249.55 | 243.05 | 249.55 | 249.55 | 1.03% | 20 |
| Sep 1, 2026 | 252.00 | 252.00 | 247.00 | 247.00 | 247.00 | -2.43% | - |
| Aug 31, 2026 | 253.80 | 253.80 | 253.15 | 253.15 | 253.15 | -0.98% | 34 |
| Aug 28, 2026 | 250.40 | 255.65 | 250.40 | 255.65 | 255.65 | 2.22% | 30 |
| Aug 27, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -1.07% | - |
| Aug 26, 2026 | 250.25 | 252.80 | 250.25 | 252.80 | 252.80 | 0.20% | 3 |
| 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 | - | - |
| 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 |