Kering SA (FRA:PPXB)
Germany · Delayed Price · Currency is EUR 24.80
+0.40 (1.64%)
Last updated: Jun 3, 2026, 5:11 PM CET
FRA:PPXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.44% | - |
| May 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 2.44% | - |
| May 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 3.36% | - |
| May 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -2.46% | - |
| May 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | - | - |
| May 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | - | - |
| May 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| May 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 3.36% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | - | - |
| May 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 1.71% | - |
| May 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | -2.50% | - |
| May 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| May 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 0.84% | - |
| May 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 0.85% | - |
| May 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -3.28% | - |
| May 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | 0.83% | - |
| May 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | -3.20% | - |
| May 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 9.65% | - |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | 0.88% | - |
| May 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -2.59% | - |
| May 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 1.75% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -3.39% | - |
| Apr 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -2.48% | - |
| Apr 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 1.68% | - |
| Apr 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 1.71% | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | -0.85% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -2.48% | - |
| Apr 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | -1.63% | - |
| Apr 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | -3.15% | - |
| Apr 20, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.29 | 1.60% | 12 |
| Apr 17, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.89 | -1.57% | 4 |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | -4.51% | - |
| Apr 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | -2.92% | - |
| Apr 14, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.28 | 3.01% | 3 |
| Apr 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | -2.21% | - |
| Apr 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | - | - |
| Apr 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | 2.26% | - |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 1.53% | - |
| Apr 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | 0.77% | - |
| Apr 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - | - |
| Apr 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 2.36% | - |
| Mar 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 4.10% | - |
| Mar 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -2.40% | - |
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 0.81% | - |
| Mar 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | - | - |
| Mar 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | 2.48% | - |
| Mar 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 5.22% | - |
| Mar 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | -0.86% | - |