Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 182.36
-16.52 (-8.31%)
At close: Oct 23, 2026
FRA:PPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 189.70 | 189.70 | 178.64 | 182.36 | 182.36 | -8.31% | 358 |
| Oct 22, 2026 | 217.65 | 217.65 | 198.88 | 198.88 | 198.88 | -8.73% | 431 |
| Oct 21, 2026 | 216.00 | 217.90 | 216.00 | 217.90 | 217.90 | 0.81% | 80 |
| Oct 20, 2026 | 213.50 | 218.10 | 213.50 | 216.15 | 216.15 | 1.93% | 168 |
| Oct 19, 2026 | 215.35 | 215.35 | 212.05 | 212.05 | 212.05 | -1.17% | 62 |
| Oct 16, 2026 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | -0.49% | - |
| Oct 15, 2026 | 214.60 | 215.60 | 214.60 | 215.60 | 215.60 | 1.10% | 238 |
| Oct 14, 2026 | 211.95 | 213.25 | 211.95 | 213.25 | 213.25 | -0.30% | 10 |
| Oct 13, 2026 | 208.25 | 213.90 | 208.25 | 213.90 | 213.90 | 0.90% | 60 |
| Oct 12, 2026 | 213.85 | 213.85 | 212.00 | 212.00 | 212.00 | 2.00% | 50 |
| Oct 9, 2026 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | -1.17% | 40 |
| Oct 8, 2026 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | -0.43% | 3 |
| Oct 7, 2026 | 210.40 | 211.20 | 209.00 | 211.20 | 211.20 | -0.89% | 81 |
| Oct 6, 2026 | 213.25 | 213.90 | 211.30 | 213.10 | 213.10 | 1.67% | 350 |
| Oct 5, 2026 | 210.85 | 210.85 | 206.50 | 209.60 | 209.60 | -1.34% | 1,036 |
| Oct 2, 2026 | 216.50 | 216.50 | 212.45 | 212.45 | 212.45 | -4.71% | 121 |
| Oct 1, 2026 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | -0.38% | 40 |
| Sep 30, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -1.63% | - |
| Sep 29, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 2.04% | - |
| Sep 28, 2026 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | -1.85% | 30 |
| Sep 25, 2026 | 226.75 | 227.15 | 226.75 | 227.15 | 227.15 | 0.18% | 15 |
| Sep 24, 2026 | 226.60 | 226.75 | 226.55 | 226.75 | 226.75 | -2.83% | 40 |
| Sep 23, 2026 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | 2.96% | - |
| Sep 22, 2026 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | -3.22% | - |
| Sep 21, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.37% | - |
| 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% | - |