Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 252.80
-0.65 (-0.26%)
At close: Jul 17, 2026
FRA:PPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 2.64% | - |
| Jun 16, 2026 | 259.55 | 259.55 | 259.55 | 259.55 | 259.55 | -1.31% | - |
| Jun 15, 2026 | 275.45 | 275.45 | 261.55 | 263.00 | 263.00 | -2.54% | 93 |
| Jun 12, 2026 | 273.55 | 273.55 | 269.85 | 269.85 | 269.85 | 3.61% | 121 |
| Jun 11, 2026 | 253.30 | 260.45 | 253.30 | 260.45 | 260.45 | 2.78% | 264 |
| Jun 10, 2026 | 257.10 | 257.10 | 251.95 | 253.40 | 253.40 | -0.51% | 105 |
| Jun 9, 2026 | 254.30 | 254.70 | 254.30 | 254.70 | 254.70 | 1.94% | 20 |
| Jun 8, 2026 | 246.10 | 249.85 | 246.10 | 249.85 | 249.85 | 0.79% | 35 |
| Jun 5, 2026 | 252.25 | 252.50 | 247.90 | 247.90 | 247.90 | -1.08% | 892 |
| Jun 4, 2026 | 243.60 | 253.50 | 243.60 | 250.60 | 250.60 | 1.17% | 140 |
| Jun 3, 2026 | 252.35 | 252.35 | 247.60 | 247.70 | 247.70 | -1.59% | 33 |
| Jun 2, 2026 | 245.35 | 251.70 | 245.35 | 251.70 | 251.70 | 2.21% | 33 |
| Jun 1, 2026 | 255.05 | 255.05 | 249.00 | 249.00 | 246.25 | -2.22% | 157 |
| May 29, 2026 | 251.55 | 256.80 | 251.55 | 254.65 | 251.84 | 0.20% | 250 |
| May 28, 2026 | 248.35 | 254.15 | 248.35 | 254.15 | 251.34 | 0.91% | 145 |
| May 27, 2026 | 239.55 | 251.85 | 239.55 | 251.85 | 249.07 | 2.27% | 42 |
| May 26, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 243.53 | -0.59% | - |
| May 25, 2026 | 244.70 | 247.70 | 244.70 | 247.70 | 244.96 | 1.83% | 54 |
| May 22, 2026 | 245.90 | 245.90 | 243.25 | 243.25 | 240.56 | -1.02% | 115 |
| May 21, 2026 | 247.75 | 247.75 | 245.75 | 245.75 | 243.04 | 2.52% | 46 |
| May 20, 2026 | 240.10 | 243.05 | 239.70 | 239.70 | 237.05 | -1.26% | 115 |
| May 19, 2026 | 239.60 | 242.75 | 239.60 | 242.75 | 240.07 | 1.08% | 50 |
| May 18, 2026 | 231.90 | 240.55 | 231.65 | 240.15 | 237.50 | -0.37% | 270 |
| May 15, 2026 | 242.10 | 242.10 | 241.05 | 241.05 | 238.39 | 0.65% | 10 |
| May 14, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 236.85 | 0.69% | - |
| May 13, 2026 | 236.45 | 237.85 | 236.45 | 237.85 | 235.22 | 0.19% | 40 |
| May 12, 2026 | 238.35 | 238.35 | 237.40 | 237.40 | 234.78 | 0.21% | 50 |
| May 11, 2026 | 244.35 | 244.35 | 236.90 | 236.90 | 234.28 | -3.42% | 80 |