Kering SA (PPRUF)
OTCMKTS
· Delayed Price · Currency is USD
245.25
+9.25 (3.92%)
Dec 24, 2024, 10:30 AM EST
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 241.00 | 245.25 | 235.36 | 245.25 | 245.25 | 3.92% | 789 |
| Dec 23, 2024 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | -3.03% | 641 |
| Dec 20, 2024 | 238.50 | 243.38 | 238.50 | 243.38 | 243.38 | 0.97% | 58 |
| Dec 19, 2024 | 252.56 | 252.56 | 239.86 | 241.05 | 241.05 | -2.32% | 128 |
| Dec 18, 2024 | 246.78 | 248.88 | 246.78 | 246.78 | 246.78 | - | 372 |
| Dec 17, 2024 | 250.94 | 252.91 | 246.78 | 246.78 | 246.78 | -1.92% | 113 |
| Dec 16, 2024 | 251.50 | 254.25 | 249.27 | 251.61 | 251.61 | -2.05% | 1,558 |
| Dec 13, 2024 | 252.74 | 258.53 | 250.04 | 256.87 | 256.87 | 3.88% | 188 |
| Dec 12, 2024 | 247.28 | 247.28 | 247.28 | 247.28 | 247.28 | -3.03% | 11 |
| Dec 11, 2024 | 246.78 | 255.00 | 246.78 | 255.00 | 255.00 | 1.19% | 16 |
| Dec 10, 2024 | 253.75 | 261.00 | 249.40 | 252.00 | 252.00 | -4.02% | 60 |
| Dec 9, 2024 | 270.50 | 270.50 | 262.57 | 262.57 | 262.57 | 5.87% | 11 |
| Dec 6, 2024 | 246.11 | 254.00 | 246.11 | 248.00 | 248.00 | 5.83% | 544 |
| Dec 5, 2024 | 238.21 | 240.00 | 234.34 | 234.34 | 234.34 | -1.52% | 1,216 |
| Dec 4, 2024 | 238.46 | 238.50 | 236.72 | 237.96 | 237.96 | 1.04% | 83 |
| Dec 3, 2024 | 241.61 | 241.61 | 230.00 | 235.50 | 235.50 | -0.21% | 231 |
| Dec 2, 2024 | 230.50 | 236.00 | 230.25 | 236.00 | 236.00 | - | 1,049 |
| Nov 29, 2024 | 238.66 | 238.66 | 232.25 | 236.01 | 236.01 | 1.73% | 1,286 |
| Nov 27, 2024 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | -1.59% | 1,184 |
| Nov 26, 2024 | 228.04 | 235.75 | 228.04 | 235.75 | 235.75 | 5.25% | 123 |
| Nov 25, 2024 | 223.42 | 232.63 | 223.42 | 224.00 | 224.00 | 5.61% | 242 |
| Nov 22, 2024 | 212.00 | 219.31 | 212.00 | 212.10 | 212.10 | -3.04% | 3,413 |
| Nov 21, 2024 | 222.00 | 226.00 | 217.96 | 218.74 | 218.74 | -4.40% | 51 |
| Nov 20, 2024 | 228.52 | 228.81 | 228.00 | 228.81 | 228.81 | 0.84% | 103 |
| Nov 19, 2024 | 226.00 | 229.61 | 226.00 | 226.91 | 226.91 | 0.12% | 778 |
| Nov 18, 2024 | 240.00 | 240.00 | 226.64 | 226.64 | 226.64 | -4.07% | 73 |
| Nov 15, 2024 | 234.56 | 239.50 | 229.42 | 236.25 | 236.25 | 1.07% | 1,868 |
| Nov 14, 2024 | 238.07 | 240.90 | 227.40 | 233.75 | 233.75 | 2.46% | 425 |
| Nov 13, 2024 | 220.75 | 230.73 | 220.75 | 228.15 | 228.15 | 0.06% | 490 |
| Nov 12, 2024 | 220.18 | 232.38 | 220.18 | 228.00 | 228.00 | -5.02% | 412 |
| Nov 11, 2024 | 244.27 | 244.27 | 238.39 | 240.04 | 240.04 | 0.59% | 3,547 |
| Nov 8, 2024 | 244.30 | 246.34 | 238.64 | 238.64 | 238.64 | -8.14% | 410 |
| Nov 7, 2024 | 259.89 | 260.83 | 259.77 | 259.77 | 259.77 | 3.68% | 114 |
| Nov 6, 2024 | 246.61 | 252.37 | 246.61 | 250.55 | 250.55 | -3.13% | 236 |
| Nov 5, 2024 | 251.71 | 258.64 | 251.71 | 258.64 | 258.64 | 1.30% | 9 |
| Nov 4, 2024 | 247.73 | 261.39 | 247.73 | 255.31 | 255.31 | -1.17% | 463 |
| Nov 1, 2024 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | 2.12% | 11 |
| Oct 31, 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.98 | 0.09% | 100 |
| Oct 30, 2024 | 255.00 | 255.00 | 245.00 | 252.75 | 252.75 | -2.03% | 793 |
| Oct 29, 2024 | 263.14 | 263.14 | 258.00 | 258.00 | 258.00 | -1.95% | 16 |
| Oct 28, 2024 | 253.38 | 269.00 | 253.38 | 263.14 | 263.14 | 4.56% | 75 |
| Oct 25, 2024 | 251.66 | 251.66 | 251.66 | 251.66 | 251.66 | - | 155 |
| Oct 24, 2024 | 249.09 | 260.95 | 249.09 | 251.66 | 251.66 | 2.38% | 595 |
| Oct 23, 2024 | 250.73 | 250.73 | 240.00 | 245.81 | 245.81 | -0.44% | 151 |
| Oct 22, 2024 | 259.10 | 259.10 | 246.88 | 246.88 | 246.88 | -2.49% | 572 |
| Oct 21, 2024 | 259.00 | 259.00 | 249.90 | 253.18 | 253.18 | -1.77% | 2,747 |
| Oct 18, 2024 | 260.43 | 267.04 | 257.00 | 257.75 | 257.75 | 4.36% | 255 |
| Oct 17, 2024 | 250.50 | 250.50 | 244.45 | 246.99 | 246.99 | -1.19% | 222 |
| Oct 16, 2024 | 253.56 | 253.56 | 242.48 | 249.96 | 249.96 | 4.15% | 807 |
| Oct 15, 2024 | 244.11 | 253.12 | 240.00 | 240.00 | 240.00 | -4.83% | 31,874 |
| Oct 14, 2024 | 249.31 | 262.01 | 249.31 | 252.18 | 252.18 | -6.34% | 65,525 |
| Oct 11, 2024 | 268.05 | 271.86 | 261.27 | 269.24 | 269.24 | -0.44% | 1,407 |
| Oct 10, 2024 | 260.53 | 271.03 | 259.00 | 270.42 | 270.42 | 3.05% | 592 |
| Oct 9, 2024 | 260.76 | 272.61 | 260.66 | 262.42 | 262.42 | 1.12% | 2,727 |
| Oct 8, 2024 | 262.39 | 267.72 | 257.25 | 259.50 | 259.50 | -4.15% | 437 |
| Oct 7, 2024 | 266.88 | 273.06 | 266.88 | 270.73 | 270.73 | 4.35% | 1,227 |
| Oct 4, 2024 | 265.07 | 269.15 | 256.68 | 259.43 | 259.43 | -5.27% | 828 |
| Oct 3, 2024 | 273.13 | 273.86 | 260.39 | 273.86 | 273.86 | 3.05% | 492 |
| Oct 2, 2024 | 264.18 | 277.99 | 264.18 | 265.76 | 265.76 | -1.48% | 646 |
| Oct 1, 2024 | 286.95 | 286.95 | 269.60 | 269.74 | 269.74 | -4.03% | 687 |
| Sep 30, 2024 | 295.76 | 295.76 | 276.33 | 281.08 | 281.08 | -5.60% | 2,184 |
| Sep 27, 2024 | 290.94 | 297.80 | 290.94 | 297.75 | 297.75 | 4.29% | 1,004 |
| Sep 26, 2024 | 286.75 | 289.87 | 273.70 | 285.49 | 285.49 | 13.29% | 3,059 |
| Sep 25, 2024 | 257.58 | 259.33 | 252.01 | 252.01 | 252.01 | -2.29% | 1,127 |
| Sep 24, 2024 | 254.00 | 263.86 | 251.69 | 257.92 | 257.92 | 1.52% | 448 |
| Sep 23, 2024 | 250.50 | 256.49 | 245.00 | 254.07 | 254.07 | -1.87% | 1,090 |
| Sep 20, 2024 | 258.87 | 259.02 | 251.00 | 258.90 | 258.90 | 0.64% | 921 |
| Sep 19, 2024 | 267.28 | 267.28 | 252.85 | 257.25 | 257.25 | -0.33% | 747 |
| Sep 18, 2024 | 253.03 | 259.62 | 252.78 | 258.10 | 258.10 | 1.69% | 628 |
| Sep 17, 2024 | 253.04 | 262.80 | 252.84 | 253.82 | 253.82 | 0.63% | 952 |
| Sep 16, 2024 | 253.00 | 259.62 | 250.18 | 252.22 | 252.22 | -0.34% | 1,264 |
| Sep 13, 2024 | 259.87 | 263.34 | 247.90 | 253.08 | 253.08 | -3.38% | 1,957 |
| Sep 12, 2024 | 256.36 | 261.95 | 248.00 | 261.95 | 261.95 | 3.30% | 4,429 |
| Sep 11, 2024 | 254.44 | 264.24 | 251.84 | 253.58 | 253.58 | 0.49% | 852 |
| Sep 10, 2024 | 258.56 | 259.81 | 249.86 | 252.35 | 252.35 | -4.07% | 851 |
| Sep 9, 2024 | 255.85 | 263.06 | 250.50 | 263.06 | 263.06 | 2.08% | 2,192 |
| Sep 6, 2024 | 270.00 | 271.85 | 253.96 | 257.69 | 257.69 | -5.24% | 1,472 |
| Sep 5, 2024 | 277.52 | 280.99 | 271.11 | 271.94 | 271.94 | -4.73% | 684 |
| Sep 4, 2024 | 279.22 | 285.68 | 273.38 | 285.46 | 285.46 | 2.71% | 409 |
| Sep 3, 2024 | 289.86 | 290.67 | 274.00 | 277.94 | 277.94 | 2.00% | 1,175 |
| Aug 30, 2024 | 288.49 | 294.70 | 271.55 | 272.48 | 272.48 | -0.88% | 756 |
| Aug 29, 2024 | 291.25 | 291.25 | 274.89 | 274.89 | 274.89 | -2.33% | 718 |
| Aug 28, 2024 | 291.71 | 291.71 | 274.76 | 281.45 | 281.45 | -0.35% | 370 |
| Aug 27, 2024 | 283.80 | 290.47 | 280.00 | 282.45 | 282.45 | -1.07% | 872 |
| Aug 26, 2024 | 286.84 | 293.15 | 284.06 | 285.50 | 285.50 | 0.07% | 892 |
| Aug 23, 2024 | 291.42 | 292.20 | 282.28 | 285.30 | 285.30 | 2.49% | 331 |
| Aug 22, 2024 | 296.32 | 296.32 | 278.37 | 278.37 | 278.37 | -4.15% | 428 |
| Aug 21, 2024 | 294.28 | 294.28 | 274.04 | 290.44 | 290.44 | -0.94% | 268 |
| Aug 20, 2024 | 285.50 | 296.99 | 277.80 | 293.18 | 293.18 | 1.87% | 336 |
| Aug 19, 2024 | 286.48 | 299.80 | 284.93 | 287.80 | 287.80 | 2.64% | 1,070 |
| Aug 16, 2024 | 278.28 | 290.60 | 278.26 | 280.40 | 280.40 | -0.15% | 633 |
| Aug 15, 2024 | 291.32 | 291.67 | 278.90 | 280.82 | 280.82 | 1.59% | 1,014 |
| Aug 14, 2024 | 274.29 | 286.34 | 274.29 | 276.43 | 276.43 | -0.51% | 467 |
| Aug 13, 2024 | 272.63 | 285.00 | 271.61 | 277.84 | 277.84 | 3.19% | 1,103 |
| Aug 12, 2024 | 280.38 | 286.45 | 269.26 | 269.26 | 269.26 | -3.22% | 563 |
| Aug 9, 2024 | 271.88 | 288.22 | 271.88 | 278.21 | 278.21 | -1.78% | 1,001 |
| Aug 8, 2024 | 279.77 | 293.23 | 279.77 | 283.26 | 283.26 | -2.61% | 344 |
| Aug 7, 2024 | 286.07 | 291.29 | 277.00 | 290.86 | 290.86 | -1.23% | 1,214 |
| Aug 6, 2024 | 287.68 | 294.48 | 278.32 | 294.48 | 294.48 | 1.37% | 690 |
| Aug 5, 2024 | 295.01 | 305.00 | 288.76 | 290.51 | 290.51 | -6.41% | 1,696 |