Kering SA (FRA:PPX)
Germany · Delayed Price · Currency is EUR 234.85
-9.25 (-3.79%)
At close: Apr 23, 2026
FRA:PPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | - | -2.89% | - |
| Apr 22, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -1.65% | 1 |
| Apr 21, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -0.80% | - |
| Apr 20, 2026 | 252.15 | 252.15 | 250.20 | 250.20 | 250.20 | -1.22% | 90 |
| Apr 17, 2026 | 248.55 | 256.55 | 248.10 | 253.30 | 253.30 | 3.73% | 249 |
| Apr 16, 2026 | 254.35 | 254.35 | 244.20 | 244.20 | 244.20 | -3.63% | 75 |
| Apr 15, 2026 | 268.00 | 268.00 | 251.75 | 253.40 | 253.40 | -5.80% | 199 |
| Apr 14, 2026 | 269.65 | 280.00 | 269.00 | 269.00 | 269.00 | -0.85% | 60 |
| Apr 13, 2026 | 268.80 | 271.30 | 266.10 | 271.30 | 271.30 | -1.20% | 74 |
| Apr 10, 2026 | 274.80 | 277.10 | 274.60 | 274.60 | 274.60 | -0.67% | 63 |
| Apr 9, 2026 | 275.55 | 276.45 | 271.00 | 276.45 | 276.45 | 0.53% | 113 |
| Apr 8, 2026 | 273.30 | 280.10 | 272.75 | 275.00 | 275.00 | 6.82% | 210 |
| Apr 7, 2026 | 264.80 | 266.75 | 257.45 | 257.45 | 257.45 | -1.02% | 153 |
| Apr 2, 2026 | 257.80 | 264.05 | 257.80 | 260.10 | 260.10 | -0.36% | 130 |
| Apr 1, 2026 | 266.65 | 266.65 | 261.05 | 261.05 | 261.05 | 2.23% | 35 |
| Mar 31, 2026 | 255.00 | 256.50 | 251.35 | 255.35 | 255.35 | 0.93% | 72 |
| Mar 30, 2026 | 248.80 | 253.00 | 248.80 | 253.00 | 253.00 | 0.70% | 25 |
| Mar 27, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -0.28% | - |
| Mar 26, 2026 | 249.35 | 259.10 | 249.35 | 251.95 | 251.95 | 0.36% | 225 |
| Mar 25, 2026 | 251.10 | 254.15 | 250.80 | 251.05 | 251.05 | 0.88% | 124 |
| Mar 24, 2026 | 245.25 | 248.85 | 245.25 | 248.85 | 248.85 | 1.45% | 180 |
| Mar 23, 2026 | 231.20 | 245.30 | 231.20 | 245.30 | 245.30 | 5.51% | 105 |
| Mar 20, 2026 | 233.65 | 234.70 | 232.50 | 232.50 | 232.50 | -0.58% | 176 |
| Mar 19, 2026 | 241.85 | 241.85 | 233.85 | 233.85 | 233.85 | -4.24% | 254 |
| Mar 18, 2026 | 250.55 | 250.55 | 244.20 | 244.20 | 244.20 | -1.23% | 130 |
| Mar 17, 2026 | 249.75 | 249.75 | 244.40 | 247.25 | 247.25 | -1.55% | 325 |
| Mar 16, 2026 | 251.45 | 251.45 | 249.95 | 251.15 | 251.15 | 1.58% | 90 |
| Mar 13, 2026 | 253.25 | 253.30 | 247.25 | 247.25 | 247.25 | -3.79% | 67 |
| Mar 12, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.46% | - |
| Mar 11, 2026 | 257.75 | 261.20 | 257.75 | 258.20 | 258.20 | -0.23% | 72 |
| Mar 10, 2026 | 258.80 | 261.55 | 258.80 | 258.80 | 258.80 | 3.94% | 52 |
| Mar 9, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -2.20% | 30 |
| Mar 6, 2026 | 261.65 | 261.65 | 254.60 | 254.60 | 254.60 | -0.97% | 100 |
| Mar 5, 2026 | 254.75 | 261.75 | 254.75 | 257.10 | 257.10 | 1.16% | 150 |
| Mar 4, 2026 | 252.85 | 256.80 | 252.85 | 254.15 | 254.15 | -1.53% | 109 |
| Mar 3, 2026 | 268.85 | 268.85 | 256.35 | 258.10 | 258.10 | -5.49% | 173 |
| Mar 2, 2026 | 276.95 | 276.95 | 272.75 | 273.10 | 273.10 | -5.31% | 439 |
| Feb 27, 2026 | 286.85 | 295.40 | 284.95 | 288.40 | 288.40 | 0.09% | 465 |
| Feb 26, 2026 | 287.90 | 289.70 | 287.90 | 288.15 | 288.15 | 1.23% | 188 |
| Feb 25, 2026 | 282.65 | 284.65 | 282.65 | 284.65 | 284.65 | -1.49% | 45 |
| Feb 24, 2026 | 288.25 | 288.95 | 288.25 | 288.95 | 288.95 | 0.47% | 80 |
| Feb 23, 2026 | 284.80 | 289.05 | 284.80 | 287.60 | 287.60 | 3.38% | 88 |
| Feb 20, 2026 | 276.20 | 279.85 | 276.20 | 278.20 | 278.20 | 2.37% | 185 |
| Feb 19, 2026 | 275.90 | 275.90 | 271.75 | 271.75 | 271.75 | -1.04% | 50 |
| Feb 18, 2026 | 273.35 | 274.60 | 273.35 | 274.60 | 274.60 | 1.16% | 83 |
| Feb 17, 2026 | 269.80 | 271.45 | 269.80 | 271.45 | 271.45 | -2.11% | 5 |
| Feb 16, 2026 | 282.80 | 282.80 | 277.30 | 277.30 | 277.30 | -2.01% | 50 |
| Feb 13, 2026 | 281.05 | 286.00 | 279.30 | 283.00 | 283.00 | 0.64% | 125 |
| Feb 12, 2026 | 281.65 | 281.65 | 281.20 | 281.20 | 281.20 | 0.27% | 45 |
| Feb 11, 2026 | 289.15 | 289.15 | 278.90 | 280.45 | 280.45 | -3.39% | 225 |