Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
284.97
+5.53 (1.98%)
Sep 12, 2025, 3:53 PM EDT
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 284.97 | 284.97 | 284.97 | 284.97 | 284.97 | 1.98% | 20 |
| Sep 11, 2025 | 278.30 | 279.44 | 276.07 | 279.44 | 279.44 | 1.61% | 1,438 |
| Sep 10, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 75 |
| Sep 9, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -2.65% | 2 |
| Sep 8, 2025 | 288.89 | 288.89 | 280.00 | 282.50 | 282.50 | 1.62% | 26 |
| Sep 5, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3.78% | 15 |
| Sep 4, 2025 | 271.67 | 271.67 | 267.87 | 267.87 | 267.87 | -1.52% | 20 |
| Sep 3, 2025 | 278.31 | 278.31 | 272.00 | 272.00 | 272.00 | 0.74% | 16 |
| Sep 2, 2025 | 269.56 | 276.54 | 269.56 | 270.00 | 270.00 | 0.19% | 81 |
| Aug 29, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 3.57% | 1,299 |
| Aug 28, 2025 | 260.22 | 260.22 | 260.22 | 260.22 | 260.22 | - | - |
| Aug 27, 2025 | 260.22 | 260.22 | 260.22 | 260.22 | 260.22 | - | - |
| Aug 26, 2025 | 264.73 | 264.73 | 260.22 | 260.22 | 260.22 | -2.71% | 41 |
| Aug 25, 2025 | 273.80 | 273.80 | 256.25 | 267.47 | 267.47 | 6.29% | 24 |
| Aug 22, 2025 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | - | 6 |
| Aug 21, 2025 | 255.09 | 255.09 | 251.64 | 251.64 | 251.64 | -0.54% | 65 |
| Aug 20, 2025 | 255.81 | 258.18 | 253.00 | 253.00 | 253.00 | 3.18% | 55 |
| Aug 19, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - | - |
| Aug 18, 2025 | 239.87 | 245.20 | 239.87 | 245.20 | 245.20 | -0.91% | 110 |
| Aug 15, 2025 | 243.54 | 247.45 | 243.54 | 247.45 | 247.45 | -0.20% | 13 |
| Aug 14, 2025 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | -1.80% | 1 |
| Aug 13, 2025 | 247.75 | 255.35 | 247.75 | 252.50 | 252.50 | 1.91% | 51 |
| Aug 12, 2025 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | -0.87% | 2 |
| Aug 11, 2025 | 252.00 | 252.00 | 249.94 | 249.94 | 249.94 | -0.42% | 166 |
| Aug 8, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 2.41% | 3 |
| Aug 7, 2025 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | - | - |
| Aug 6, 2025 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | 0.39% | 59 |
| Aug 5, 2025 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | -1.87% | 100 |
| Aug 4, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 1.42% | 22 |
| Aug 1, 2025 | 244.90 | 245.30 | 244.89 | 245.30 | 245.30 | -2.93% | 642 |
| Jul 31, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.04% | 7 |
| Jul 30, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - | - |
| Jul 29, 2025 | 240.04 | 258.73 | 240.04 | 252.80 | 252.80 | 1.97% | 63 |
| Jul 28, 2025 | 260.00 | 260.00 | 247.92 | 247.92 | 247.92 | -4.65% | 51 |
| Jul 25, 2025 | 260.00 | 260.00 | 258.66 | 260.00 | 260.00 | - | 31 |
| Jul 24, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 102 |
| Jul 23, 2025 | 245.24 | 255.00 | 244.09 | 255.00 | 255.00 | 8.72% | 71 |
| Jul 22, 2025 | 234.56 | 234.56 | 234.56 | 234.56 | 234.56 | 4.95% | 6 |
| Jul 21, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | 505 |
| Jul 18, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.67% | 20 |
| Jul 17, 2025 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1.40% | 235 |
| Jul 16, 2025 | 218.41 | 221.90 | 218.41 | 221.90 | 221.90 | -1.42% | 105 |
| Jul 15, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -1.33% | 2 |
| Jul 14, 2025 | 236.60 | 236.60 | 228.14 | 228.14 | 228.14 | -0.50% | 35 |
| Jul 11, 2025 | 229.33 | 235.63 | 229.28 | 229.28 | 229.28 | -2.85% | 16 |
| Jul 10, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 9, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.58% | 30 |
| 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 |