Kering SA (PPRUF)
OTCMKTS
· Delayed Price · Currency is USD
214.26
-2.24 (-1.03%)
Mar 28, 2025, 4:00 PM EST
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 217.00 | 217.00 | 214.26 | 214.26 | 214.26 | -2.47% | 356 |
| Mar 27, 2025 | 221.90 | 221.90 | 219.69 | 219.69 | 219.69 | -0.14% | 576 |
| Mar 26, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.60% | 3 |
| Mar 25, 2025 | 215.37 | 216.55 | 212.00 | 216.55 | 216.55 | -1.57% | 52 |
| Mar 24, 2025 | 224.66 | 224.66 | 216.50 | 220.00 | 220.00 | -0.90% | 129 |
| Mar 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.22% | 11 |
| Mar 20, 2025 | 224.74 | 224.74 | 224.74 | 224.74 | 224.74 | -4.53% | 12 |
| Mar 19, 2025 | 236.91 | 236.91 | 233.00 | 235.40 | 235.40 | -2.00% | 130 |
| Mar 18, 2025 | 240.22 | 240.22 | 240.22 | 240.22 | 240.22 | -3.09% | 1 |
| Mar 17, 2025 | 248.39 | 248.39 | 233.80 | 247.87 | 247.87 | 2.51% | 215 |
| Mar 14, 2025 | 249.78 | 249.78 | 234.48 | 241.81 | 241.81 | -5.84% | 262 |
| Mar 13, 2025 | 266.85 | 271.99 | 256.81 | 256.81 | 256.81 | -2.41% | 13 |
| Mar 12, 2025 | 266.50 | 266.50 | 263.14 | 263.14 | 263.14 | -5.35% | 252 |
| Mar 11, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 1,800 |
| Mar 10, 2025 | 278.26 | 278.26 | 277.78 | 278.00 | 278.00 | 2.77% | 42 |
| Mar 7, 2025 | 270.52 | 270.52 | 270.52 | 270.52 | 270.52 | - | 101 |
| Mar 6, 2025 | 270.52 | 270.52 | 270.52 | 270.52 | 270.52 | 0.19% | 285 |
| Mar 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.89% | 58 |
| Mar 4, 2025 | 279.00 | 279.00 | 259.00 | 265.00 | 265.00 | -7.02% | 19 |
| Mar 3, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.35% | 1 |
| Feb 28, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 169 |
| Feb 27, 2025 | 283.71 | 284.00 | 283.71 | 284.00 | 284.00 | -2.27% | 196 |
| Feb 26, 2025 | 287.00 | 290.60 | 286.39 | 290.60 | 290.60 | 1.47% | 158 |
| Feb 25, 2025 | 286.39 | 286.39 | 286.39 | 286.39 | 286.39 | 0.91% | 238 |
| Feb 24, 2025 | 288.98 | 288.98 | 283.82 | 283.82 | 283.82 | 0.01% | 56 |
| Feb 21, 2025 | 283.79 | 283.79 | 283.79 | 283.79 | 283.79 | 3.77% | 4,904 |
| Feb 20, 2025 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | - | - |
| Feb 19, 2025 | 277.65 | 277.65 | 273.48 | 273.48 | 273.48 | -3.41% | 41 |
| Feb 18, 2025 | 291.00 | 298.08 | 283.14 | 283.14 | 283.14 | -2.23% | 165 |
| Feb 14, 2025 | 294.00 | 295.00 | 286.52 | 289.62 | 289.62 | 4.40% | 49 |
| Feb 13, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | - | - |
| Feb 12, 2025 | 264.40 | 277.40 | 264.40 | 277.40 | 277.40 | 6.69% | 873 |
| Feb 11, 2025 | 264.00 | 264.50 | 260.00 | 260.00 | 260.00 | 3.48% | 6,048 |
| Feb 10, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -3.15% | 2 |
| Feb 7, 2025 | 259.41 | 259.41 | 259.41 | 259.41 | 259.41 | - | 5 |
| Feb 6, 2025 | 262.00 | 262.00 | 259.41 | 259.41 | 259.41 | 3.43% | 29 |
| Feb 5, 2025 | 248.50 | 250.80 | 248.50 | 250.80 | 250.80 | -3.05% | 533 |
| Feb 4, 2025 | 255.79 | 258.68 | 255.79 | 258.68 | 258.68 | 5.59% | 17 |
| Feb 3, 2025 | 239.58 | 252.00 | 239.58 | 245.00 | 245.00 | -8.38% | 169 |
| Jan 31, 2025 | 262.00 | 267.40 | 262.00 | 267.40 | 267.40 | 4.49% | 58 |
| Jan 30, 2025 | 255.91 | 255.91 | 255.91 | 255.91 | 255.91 | - | - |
| Jan 29, 2025 | 264.40 | 264.40 | 255.91 | 255.91 | 255.91 | -5.41% | 12 |
| Jan 28, 2025 | 270.54 | 270.54 | 270.54 | 270.54 | 270.54 | -1.80% | 35 |
| Jan 27, 2025 | 275.77 | 275.77 | 267.50 | 275.50 | 275.50 | 2.89% | 157 |
| Jan 24, 2025 | 269.08 | 271.95 | 267.75 | 267.75 | 267.75 | 4.08% | 106 |
| Jan 23, 2025 | 254.23 | 264.00 | 251.35 | 257.26 | 257.26 | 0.89% | 112 |
| Jan 22, 2025 | 258.40 | 258.40 | 255.00 | 255.00 | 255.00 | -1.20% | 87 |
| Jan 21, 2025 | 258.61 | 258.61 | 256.00 | 258.10 | 258.10 | 2.63% | 125 |
| Jan 17, 2025 | 243.24 | 255.00 | 243.24 | 251.49 | 251.49 | 9.34% | 56 |
| Jan 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |