Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
369.28
+13.98 (3.93%)
Jan 6, 2026, 10:35 AM EST
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 349.13 | 353.90 | 349.13 | 353.90 | 353.90 | -3.17% | 3 |
| Jan 6, 2026 | 363.20 | 369.28 | 363.20 | 365.50 | 365.50 | 2.87% | 60 |
| Jan 5, 2026 | 354.53 | 358.33 | 350.00 | 355.30 | 355.30 | 0.22% | 619 |
| Jan 2, 2026 | 357.68 | 357.68 | 354.00 | 354.52 | 354.52 | 0.98% | 58 |
| Dec 31, 2025 | 352.00 | 358.63 | 350.62 | 351.07 | 351.07 | -0.47% | 23 |
| Dec 30, 2025 | 343.01 | 352.74 | 343.01 | 352.74 | 352.74 | 0.56% | 271 |
| Dec 29, 2025 | 352.05 | 353.33 | 350.77 | 350.77 | 350.77 | -0.87% | 211 |
| Dec 26, 2025 | 355.00 | 356.50 | 352.00 | 353.86 | 353.86 | -0.32% | 67 |
| Dec 24, 2025 | 349.96 | 355.00 | 349.96 | 355.00 | 355.00 | 0.70% | 6,696 |
| Dec 23, 2025 | 354.07 | 365.28 | 351.02 | 352.54 | 352.54 | -3.83% | 22,183 |
| Dec 22, 2025 | 367.95 | 368.11 | 356.58 | 366.59 | 366.59 | 2.78% | 252 |
| Dec 19, 2025 | 360.37 | 370.16 | 347.17 | 356.69 | 356.69 | -1.71% | 191 |
| Dec 18, 2025 | 372.32 | 372.35 | 361.74 | 362.90 | 362.90 | -0.37% | 45 |
| Dec 17, 2025 | 366.50 | 373.05 | 362.49 | 364.24 | 364.24 | 1.75% | 52 |
| Dec 16, 2025 | 368.33 | 371.30 | 357.98 | 357.98 | 357.98 | -2.03% | 64 |
| Dec 15, 2025 | 355.62 | 365.41 | 352.76 | 365.41 | 365.41 | 1.49% | 363 |
| Dec 12, 2025 | 345.35 | 360.42 | 343.03 | 360.03 | 360.03 | 5.88% | 325 |
| Dec 11, 2025 | 339.63 | 347.81 | 335.97 | 340.05 | 340.05 | -0.25% | 714 |
| Dec 10, 2025 | 344.25 | 344.25 | 330.02 | 340.90 | 340.90 | 3.06% | 614 |
| Dec 9, 2025 | 329.34 | 341.27 | 329.34 | 330.79 | 330.79 | -4.36% | 615 |
| Dec 8, 2025 | 338.73 | 348.46 | 333.14 | 345.87 | 345.87 | -1.28% | 528 |
| Dec 5, 2025 | 340.22 | 350.34 | 339.46 | 350.34 | 350.34 | 0.11% | 631 |
| Dec 4, 2025 | 339.09 | 349.96 | 338.46 | 349.96 | 349.96 | 0.11% | 445 |
| Dec 3, 2025 | 340.55 | 349.83 | 339.36 | 349.59 | 349.59 | 3.45% | 806 |
| Dec 2, 2025 | 342.54 | 350.30 | 337.94 | 337.94 | 337.94 | -0.90% | 5,455 |
| Dec 1, 2025 | 341.87 | 351.67 | 339.16 | 341.02 | 341.02 | -2.57% | 196 |
| Nov 28, 2025 | 340.07 | 352.00 | 338.11 | 350.00 | 350.00 | 1.47% | 239 |
| Nov 26, 2025 | 345.70 | 352.64 | 339.74 | 344.92 | 344.92 | 1.24% | 396 |
| Nov 25, 2025 | 342.44 | 353.10 | 340.71 | 340.71 | 340.71 | -2.53% | 198 |
| Nov 24, 2025 | 345.37 | 350.48 | 337.05 | 349.57 | 349.57 | -0.22% | 174 |
| Nov 21, 2025 | 350.01 | 350.35 | 338.63 | 350.35 | 350.35 | 1.01% | 103 |
| Nov 20, 2025 | 342.18 | 351.31 | 332.49 | 346.86 | 346.86 | -1.70% | 213 |
| Nov 19, 2025 | 355.11 | 355.11 | 337.00 | 352.86 | 352.86 | -0.35% | 202 |
| Nov 18, 2025 | 366.23 | 369.30 | 352.83 | 354.10 | 354.10 | -4.36% | 72 |
| Nov 17, 2025 | 363.46 | 372.22 | 357.04 | 370.24 | 370.24 | 0.73% | 87 |
| Nov 14, 2025 | 375.82 | 376.05 | 366.33 | 367.56 | 367.56 | -3.00% | 32 |
| Nov 13, 2025 | 374.58 | 386.72 | 366.72 | 378.93 | 378.93 | 5.24% | 73 |
| Nov 12, 2025 | 361.29 | 370.05 | 360.07 | 360.07 | 360.07 | -1.16% | 79 |
| Nov 11, 2025 | 365.85 | 376.14 | 363.65 | 364.30 | 364.30 | 0.57% | 61 |
| Nov 10, 2025 | 363.61 | 366.69 | 353.99 | 362.25 | 362.25 | 5.29% | 86 |
| Nov 7, 2025 | 344.01 | 357.25 | 341.86 | 344.06 | 344.06 | 0.81% | 204 |
| Nov 6, 2025 | 338.58 | 345.85 | 330.00 | 341.31 | 341.31 | -1.35% | 171 |
| Nov 5, 2025 | 346.42 | 359.75 | 346.00 | 346.00 | 346.00 | -1.40% | 448 |
| Nov 4, 2025 | 353.91 | 354.06 | 340.90 | 350.92 | 350.92 | 0.82% | 96 |
| Nov 3, 2025 | 359.24 | 359.37 | 348.06 | 348.06 | 348.06 | -3.47% | 79 |
| Oct 31, 2025 | 366.65 | 366.65 | 347.51 | 360.59 | 360.59 | -0.09% | 87 |
| Oct 30, 2025 | 373.50 | 375.00 | 356.00 | 360.92 | 360.92 | -7.85% | 211 |
| Oct 29, 2025 | 387.25 | 391.69 | 375.17 | 391.69 | 391.69 | 2.70% | 138 |
| Oct 28, 2025 | 380.92 | 394.83 | 380.92 | 381.39 | 381.39 | -3.06% | 75 |
| Oct 27, 2025 | 388.00 | 393.43 | 380.07 | 393.43 | 393.43 | 2.17% | 68 |