Skip to main content
Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
228.60
+1.69 (0.74%)
Nov 20, 2024, 3:00 PM EST

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024228.52228.81228.00228.81228.810.84%103
Nov 19, 2024226.00229.61226.00226.91226.910.12%778
Nov 18, 2024240.00240.00226.64226.64226.64-4.07%73
Nov 15, 2024234.56239.50229.42236.25236.251.07%1,868
Nov 14, 2024238.07240.90227.40233.75233.752.46%425
Nov 13, 2024220.75230.73220.75228.15228.150.06%490
Nov 12, 2024220.18232.38220.18228.00228.00-5.02%412
Nov 11, 2024244.27244.27238.39240.04240.040.59%3,547
Nov 8, 2024244.30246.34238.64238.64238.64-8.14%410
Nov 7, 2024259.89260.83259.77259.77259.773.68%114
Nov 6, 2024246.61252.37246.61250.55250.55-3.13%236
Nov 5, 2024251.71258.64251.71258.64258.641.30%9
Nov 4, 2024247.73261.39247.73255.31255.31-1.17%463
Nov 1, 2024258.34258.34258.34258.34258.342.12%11
Oct 31, 2024252.98252.98252.98252.98252.980.09%100
Oct 30, 2024255.00255.00245.00252.75252.75-2.03%793
Oct 29, 2024263.14263.14258.00258.00258.00-1.95%16
Oct 28, 2024253.38269.00253.38263.14263.144.56%75
Oct 25, 2024251.66251.66251.66251.66251.66-155
Oct 24, 2024249.09260.95249.09251.66251.662.38%595
Oct 23, 2024250.73250.73240.00245.81245.81-0.44%151
Oct 22, 2024259.10259.10246.88246.88246.88-2.49%572
Oct 21, 2024259.00259.00249.90253.18253.18-1.77%2,747
Oct 18, 2024260.43267.04257.00257.75257.754.36%255
Oct 17, 2024250.50250.50244.45246.99246.99-1.19%222
Oct 16, 2024253.56253.56242.48249.96249.964.15%807
Oct 15, 2024244.11253.12240.00240.00240.00-4.83%31,874
Oct 14, 2024249.31262.01249.31252.18252.18-6.34%65,525
Oct 11, 2024268.05271.86261.27269.24269.24-0.44%1,407
Oct 10, 2024260.53271.03259.00270.42270.423.05%592
Oct 9, 2024260.76272.61260.66262.42262.421.12%2,727
Oct 8, 2024262.39267.72257.25259.50259.50-4.15%437
Oct 7, 2024266.88273.06266.88270.73270.734.35%1,227
Oct 4, 2024265.07269.15256.68259.43259.43-5.27%828
Oct 3, 2024273.13273.86260.39273.86273.863.05%492
Oct 2, 2024264.18277.99264.18265.76265.76-1.48%646
Oct 1, 2024286.95286.95269.60269.74269.74-4.03%687
Sep 30, 2024295.76295.76276.33281.08281.08-5.60%2,184
Sep 27, 2024290.94297.80290.94297.75297.754.29%1,004
Sep 26, 2024286.75289.87273.70285.49285.4913.29%3,059
Sep 25, 2024257.58259.33252.01252.01252.01-2.29%1,127
Sep 24, 2024254.00263.86251.69257.92257.921.52%448
Sep 23, 2024250.50256.49245.00254.07254.07-1.87%1,090
Sep 20, 2024258.87259.02251.00258.90258.900.64%921
Sep 19, 2024267.28267.28252.85257.25257.25-0.33%747
Sep 18, 2024253.03259.62252.78258.10258.101.69%628
Sep 17, 2024253.04262.80252.84253.82253.820.63%952
Sep 16, 2024253.00259.62250.18252.22252.22-0.34%1,264
Sep 13, 2024259.87263.34247.90253.08253.08-3.38%1,957
Sep 12, 2024256.36261.95248.00261.95261.953.30%4,429
Sep 11, 2024254.44264.24251.84253.58253.580.49%852
Sep 10, 2024258.56259.81249.86252.35252.35-4.07%851
Sep 9, 2024255.85263.06250.50263.06263.062.08%2,192
Sep 6, 2024270.00271.85253.96257.69257.69-5.24%1,472
Sep 5, 2024277.52280.99271.11271.94271.94-4.73%684
Sep 4, 2024279.22285.68273.38285.46285.462.71%409
Sep 3, 2024289.86290.67274.00277.94277.942.00%1,175
Aug 30, 2024288.49294.70271.55272.48272.48-0.88%756
Aug 29, 2024291.25291.25274.89274.89274.89-2.33%718
Aug 28, 2024291.71291.71274.76281.45281.45-0.35%370
Aug 27, 2024283.80290.47280.00282.45282.45-1.07%872
Aug 26, 2024286.84293.15284.06285.50285.500.07%892
Aug 23, 2024291.42292.20282.28285.30285.302.49%331
Aug 22, 2024296.32296.32278.37278.37278.37-4.15%428
Aug 21, 2024294.28294.28274.04290.44290.44-0.94%268
Aug 20, 2024285.50296.99277.80293.18293.181.87%336
Aug 19, 2024286.48299.80284.93287.80287.802.64%1,070
Aug 16, 2024278.28290.60278.26280.40280.40-0.15%633
Aug 15, 2024291.32291.67278.90280.82280.821.59%1,014
Aug 14, 2024274.29286.34274.29276.43276.43-0.51%467
Aug 13, 2024272.63285.00271.61277.84277.843.19%1,103
Aug 12, 2024280.38286.45269.26269.26269.26-3.22%563
Aug 9, 2024271.88288.22271.88278.21278.21-1.78%1,001
Aug 8, 2024279.77293.23279.77283.26283.26-2.61%344
Aug 7, 2024286.07291.29277.00290.86290.86-1.23%1,214
Aug 6, 2024287.68294.48278.32294.48294.481.37%690
Aug 5, 2024295.01305.00288.76290.51290.51-6.41%1,696
Aug 2, 2024296.23313.60296.23310.42310.424.24%3,944
Aug 1, 2024308.91308.91296.75297.79297.79-3.48%556
Jul 31, 2024304.66320.90304.47308.52308.521.37%301
Jul 30, 2024309.80319.98300.00304.36304.360.31%385
Jul 29, 2024304.74311.95303.00303.42303.42-1.73%1,746
Jul 26, 2024313.63316.40304.46308.77308.77-1.62%429
Jul 25, 2024309.58314.13300.95313.84313.840.62%992
Jul 24, 2024330.00335.03311.91311.91311.91-8.26%660
Jul 23, 2024354.25354.25339.82340.00340.00-4.07%225
Jul 22, 2024352.01356.00339.18354.42354.424.00%1,422
Jul 19, 2024343.10350.81337.29340.77340.77-0.94%478
Jul 18, 2024346.68356.52343.99344.01344.011.57%589
Jul 17, 2024348.54350.80337.76338.70338.70-3.06%1,006
Jul 16, 2024340.00349.40333.40349.40349.40-3.83%436
Jul 15, 2024360.18363.49346.25363.30363.30-1.51%1,967
Jul 12, 2024371.54379.89361.34368.86368.863.16%474
Jul 11, 2024365.73370.77352.62357.58357.582.39%7,332
Jul 10, 2024345.00357.94345.00349.24349.241.18%735
Jul 9, 2024351.28361.33340.98345.17345.17-0.42%320
Jul 8, 2024365.10367.00346.57346.64346.64-2.36%911
Jul 5, 2024374.91374.91355.00355.00355.00-3.38%480
Jul 3, 2024365.66367.43355.39367.43367.434.03%491
Jul 2, 2024353.03362.72349.96353.19353.19-2.12%747