Kering SA (FRA:PPXB)
Germany · Delayed Price · Currency is EUR 26.20
-0.20 (-0.76%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:PPXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.76% | - |
| Jun 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Jun 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jun 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jun 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jun 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jun 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jun 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Jun 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jun 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jun 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Jun 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jun 8, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 0.81% | 100 |
| Jun 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Jun 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jun 3, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 1.64% | 4 |
| Jun 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jun 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.69% | - |
| May 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | 2.44% | - |
| May 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | 3.36% | - |
| May 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | -2.46% | - |
| May 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - | - |
| May 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - | - |
| May 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | -0.81% | - |
| May 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | 3.36% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - | - |
| May 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | 1.71% | - |
| May 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | -2.50% | - |
| May 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | - | - |
| May 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | 0.84% | - |
| May 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | 0.85% | - |
| May 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.44 | -3.28% | - |
| May 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | 0.83% | - |
| May 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | -3.20% | - |
| May 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | 9.65% | - |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 0.88% | - |
| May 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | -2.59% | - |
| May 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.04 | 1.75% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | -3.39% | - |
| Apr 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.44 | -2.48% | - |
| Apr 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | 1.68% | - |
| Apr 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | 1.71% | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | -0.85% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.44 | -2.48% | - |
| Apr 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | -1.63% | - |
| Apr 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | -3.15% | - |
| Apr 20, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.23 | 1.60% | 12 |
| Apr 17, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.83 | -1.57% | 4 |