Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
334.30
-3.79 (-1.12%)
Feb 17, 2026, 4:00 PM EST
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | -1.12% | 1 |
| Feb 13, 2026 | 326.99 | 338.09 | 326.99 | 338.09 | 338.09 | -4.03% | 51 |
| Feb 11, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | 4.85% | 4 |
| Feb 10, 2026 | 341.13 | 341.13 | 336.00 | 336.00 | 336.00 | 9.87% | 16 |
| Feb 6, 2026 | 305.82 | 305.82 | 305.82 | 305.82 | 305.82 | 0.93% | 20 |
| Feb 5, 2026 | 300.15 | 303.00 | 300.15 | 303.00 | 303.00 | -1.84% | 16 |
| Feb 3, 2026 | 306.56 | 308.68 | 306.56 | 308.68 | 308.68 | 1.11% | 4 |
| Feb 2, 2026 | 315.86 | 315.86 | 305.29 | 305.29 | 305.29 | -2.62% | 9 |
| Jan 30, 2026 | 313.49 | 313.49 | 313.49 | 313.49 | 313.49 | -0.48% | 3 |
| Jan 29, 2026 | 315.14 | 315.14 | 315.00 | 315.00 | 315.00 | -4.20% | 27 |
| Jan 28, 2026 | 320.00 | 328.80 | 316.88 | 328.80 | 328.80 | 1.45% | 35 |
| Jan 27, 2026 | 326.86 | 326.86 | 324.09 | 324.09 | 324.09 | -0.24% | 5 |
| Jan 26, 2026 | 324.88 | 324.88 | 324.88 | 324.88 | 324.88 | 1.52% | 1 |
| Jan 23, 2026 | 335.78 | 337.27 | 320.00 | 320.00 | 320.00 | -5.70% | 7 |
| Jan 22, 2026 | 339.33 | 339.33 | 339.33 | 339.33 | 339.33 | 6.04% | 5 |
| Jan 21, 2026 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 2.06% | 27 |
| Jan 20, 2026 | 320.00 | 320.00 | 309.33 | 313.54 | 313.54 | -5.85% | 1,506 |
| Jan 16, 2026 | 347.03 | 347.03 | 333.03 | 333.03 | 333.03 | -3.96% | 44 |
| Jan 15, 2026 | 350.54 | 350.54 | 343.51 | 346.75 | 346.75 | -5.42% | 231 |
| Jan 14, 2026 | 356.97 | 366.63 | 356.97 | 366.62 | 366.62 | 1.39% | 16 |
| Jan 13, 2026 | 361.59 | 361.59 | 361.59 | 361.59 | 361.59 | -2.27% | 1,488 |
| Jan 12, 2026 | 369.94 | 370.00 | 369.94 | 370.00 | 368.54 | 1.04% | 32 |
| Jan 9, 2026 | 366.19 | 366.19 | 366.19 | 366.19 | 364.75 | 3.91% | 1 |
| Jan 8, 2026 | 356.24 | 356.24 | 352.42 | 352.42 | 351.03 | -0.42% | 31 |
| Jan 7, 2026 | 349.13 | 353.90 | 349.13 | 353.90 | 352.50 | -3.17% | 3 |
| Jan 6, 2026 | 363.20 | 369.28 | 363.20 | 365.50 | 364.06 | 2.87% | 60 |
| Jan 5, 2026 | 354.53 | 358.33 | 350.00 | 355.30 | 353.90 | 0.22% | 619 |
| Jan 2, 2026 | 357.68 | 357.68 | 354.00 | 354.52 | 353.12 | 0.98% | 58 |
| Dec 31, 2025 | 352.00 | 358.63 | 350.62 | 351.07 | 349.69 | -0.47% | 23 |
| Dec 30, 2025 | 343.01 | 352.74 | 343.01 | 352.74 | 351.35 | 0.56% | 271 |
| Dec 29, 2025 | 352.05 | 353.33 | 350.77 | 350.77 | 349.39 | -0.87% | 211 |
| Dec 26, 2025 | 355.00 | 356.50 | 352.00 | 353.86 | 352.47 | -0.32% | 67 |
| Dec 24, 2025 | 349.96 | 355.00 | 349.96 | 355.00 | 353.60 | 0.70% | 6,696 |
| Dec 23, 2025 | 354.07 | 365.28 | 351.02 | 352.54 | 351.15 | -3.83% | 22,183 |
| Dec 22, 2025 | 367.95 | 368.11 | 356.58 | 366.59 | 365.15 | 2.78% | 252 |
| Dec 19, 2025 | 360.37 | 370.16 | 347.17 | 356.69 | 355.28 | -1.71% | 191 |
| Dec 18, 2025 | 372.32 | 372.35 | 361.74 | 362.90 | 361.47 | -0.37% | 45 |
| Dec 17, 2025 | 366.50 | 373.05 | 362.49 | 364.24 | 362.80 | 1.75% | 52 |
| Dec 16, 2025 | 368.33 | 371.30 | 357.98 | 357.98 | 356.56 | -2.03% | 64 |
| Dec 15, 2025 | 355.62 | 365.41 | 352.76 | 365.41 | 363.97 | 1.49% | 363 |
| Dec 12, 2025 | 345.35 | 360.42 | 343.03 | 360.03 | 358.61 | 5.88% | 325 |
| Dec 11, 2025 | 339.63 | 347.81 | 335.97 | 340.05 | 338.71 | -0.25% | 714 |
| Dec 10, 2025 | 344.25 | 344.25 | 330.02 | 340.90 | 339.55 | 3.06% | 614 |
| Dec 9, 2025 | 329.34 | 341.27 | 329.34 | 330.79 | 329.48 | -4.36% | 615 |
| Dec 8, 2025 | 338.73 | 348.46 | 333.14 | 345.87 | 344.50 | -1.28% | 528 |
| Dec 5, 2025 | 340.22 | 350.34 | 339.46 | 350.34 | 348.96 | 0.11% | 631 |
| Dec 4, 2025 | 339.09 | 349.96 | 338.46 | 349.96 | 348.58 | 0.11% | 445 |
| Dec 3, 2025 | 340.55 | 349.83 | 339.36 | 349.59 | 348.21 | 3.45% | 806 |
| Dec 2, 2025 | 342.54 | 350.30 | 337.94 | 337.94 | 336.60 | -0.90% | 5,455 |
| Dec 1, 2025 | 341.87 | 351.67 | 339.16 | 341.02 | 339.67 | -2.57% | 196 |