Kering SA (PPRUF)
OTCMKTS
· Delayed Price · Currency is USD
236.00
+5.93 (2.58%)
Jul 9, 2025, 3:00 PM EDT
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 238.24 | 238.24 | 230.07 | 230.07 | 230.07 | - | 304 |
| Jul 7, 2025 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | -4.78% | 100 |
| Jul 3, 2025 | 233.92 | 241.61 | 233.92 | 241.61 | 241.61 | 0.67% | 100 |
| Jul 2, 2025 | 232.77 | 240.00 | 232.77 | 240.00 | 240.00 | 5.32% | 71 |
| Jul 1, 2025 | 230.83 | 230.83 | 227.88 | 227.88 | 227.88 | 6.09% | 163 |
| Jun 30, 2025 | 225.33 | 225.33 | 214.80 | 214.80 | 214.80 | 0.37% | 132 |
| Jun 27, 2025 | 212.24 | 215.25 | 212.24 | 214.00 | 214.00 | 4.00% | 120 |
| Jun 26, 2025 | 205.77 | 205.77 | 205.77 | 205.77 | 205.77 | - | 893 |
| Jun 25, 2025 | 202.21 | 205.77 | 202.21 | 205.77 | 205.77 | -4.18% | 18 |
| Jun 24, 2025 | 206.29 | 214.75 | 206.29 | 214.75 | 214.75 | 3.74% | 407 |
| Jun 23, 2025 | 196.85 | 210.50 | 196.85 | 207.00 | 207.00 | 2.60% | 108 |
| Jun 20, 2025 | 204.42 | 205.99 | 201.75 | 201.75 | 201.75 | -4.83% | 25 |
| Jun 18, 2025 | 208.18 | 212.00 | 208.18 | 212.00 | 212.00 | -2.19% | 245 |
| Jun 17, 2025 | 220.87 | 220.87 | 213.30 | 216.75 | 216.75 | -6.46% | 424 |
| Jun 16, 2025 | 216.80 | 231.71 | 216.80 | 231.71 | 231.71 | 13.31% | 1,340 |
| Jun 13, 2025 | 200.00 | 206.42 | 200.00 | 204.50 | 204.50 | - | 75 |
| Jun 12, 2025 | 204.00 | 204.50 | 202.43 | 204.50 | 204.50 | 0.07% | 647 |
| Jun 11, 2025 | 207.33 | 207.76 | 204.35 | 204.35 | 204.35 | -2.22% | 721 |
| Jun 10, 2025 | 207.65 | 209.00 | 207.65 | 209.00 | 209.00 | - | 216 |
| Jun 9, 2025 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 6.47% | 97 |
| Jun 6, 2025 | 200.00 | 200.00 | 196.30 | 196.30 | 196.30 | -1.85% | 6 |
| Jun 5, 2025 | 198.91 | 200.00 | 198.91 | 200.00 | 200.00 | 5.23% | 77 |
| Jun 4, 2025 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - | - |
| Jun 3, 2025 | 200.71 | 200.71 | 190.06 | 190.06 | 190.06 | -3.90% | 110 |
| Jun 2, 2025 | 197.77 | 197.77 | 197.77 | 197.77 | 197.77 | -0.98% | 50 |
| May 30, 2025 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | - | - |
| May 29, 2025 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | - | 44 |
| May 28, 2025 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | - | - |
| May 27, 2025 | 199.73 | 199.73 | 199.73 | 199.73 | 199.73 | - | 188 |
| May 23, 2025 | 194.48 | 199.73 | 192.85 | 199.73 | 199.73 | -0.14% | 783 |
| May 22, 2025 | 200.03 | 200.03 | 200.00 | 200.00 | 200.00 | -4.76% | 67 |
| May 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 218 |
| May 20, 2025 | 201.79 | 210.00 | 201.79 | 210.00 | 210.00 | 6.90% | 240 |
| May 19, 2025 | 196.76 | 196.76 | 196.45 | 196.45 | 196.45 | -1.78% | 627 |
| May 16, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 6 |
| May 15, 2025 | 205.67 | 205.67 | 199.29 | 200.00 | 200.00 | -3.73% | 83 |
| May 14, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | - | 115 |
| May 13, 2025 | 215.00 | 215.01 | 207.75 | 207.75 | 207.75 | -3.37% | 213 |
| May 12, 2025 | 206.25 | 215.00 | 206.25 | 215.00 | 215.00 | 4.88% | 1,359 |
| May 9, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.53% | 223 |
| May 8, 2025 | 202.00 | 203.92 | 202.00 | 203.92 | 203.92 | 2.37% | 160 |
| May 7, 2025 | 195.25 | 199.20 | 195.00 | 199.20 | 199.20 | 1.63% | 82 |
| May 6, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.38% | 99 |
| May 5, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 190.84 | -2.96% | 30 |
| May 2, 2025 | 201.21 | 201.21 | 201.21 | 201.21 | 196.67 | - | - |
| May 1, 2025 | 201.21 | 201.21 | 201.21 | 201.21 | 196.67 | -1.09% | 8 |
| Apr 30, 2025 | 203.42 | 203.42 | 203.42 | 203.42 | 198.83 | - | - |
| Apr 29, 2025 | 203.42 | 203.42 | 203.42 | 203.42 | 198.83 | 1.71% | 7 |
| Apr 28, 2025 | 200.29 | 200.29 | 200.00 | 200.00 | 195.49 | 3.21% | 13 |
| Apr 25, 2025 | 193.77 | 193.77 | 193.77 | 193.77 | 189.40 | -3.95% | 1 |