Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
359.24
-2.86 (-0.79%)
Oct 9, 2025, 3:43 PM EDT
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 370.00 | 370.67 | 356.75 | 370.31 | 370.31 | 2.27% | 9,025 |
| Oct 8, 2025 | 361.35 | 370.30 | 361.35 | 362.10 | 362.10 | 1.32% | 430 |
| Oct 7, 2025 | 355.88 | 361.50 | 355.88 | 357.40 | 357.40 | 2.46% | 165 |
| Oct 6, 2025 | 338.60 | 348.83 | 338.60 | 348.83 | 348.83 | -0.26% | 39 |
| Oct 3, 2025 | 344.41 | 349.75 | 344.41 | 349.75 | 349.75 | 5.01% | 24 |
| Oct 2, 2025 | 333.06 | 333.06 | 333.06 | 333.06 | 333.06 | - | - |
| Oct 1, 2025 | 333.06 | 333.06 | 333.06 | 333.06 | 333.06 | -0.86% | 23 |
| Sep 30, 2025 | 333.74 | 335.97 | 333.74 | 335.97 | 335.97 | 0.59% | 4 |
| Sep 29, 2025 | 327.69 | 334.00 | 327.69 | 334.00 | 334.00 | 4.38% | 19 |
| Sep 26, 2025 | 321.39 | 321.39 | 320.00 | 320.00 | 320.00 | -0.02% | 35 |
| Sep 25, 2025 | 313.21 | 320.08 | 313.21 | 320.07 | 320.07 | -0.79% | 146 |
| Sep 24, 2025 | 322.61 | 322.61 | 322.61 | 322.61 | 322.61 | 2.90% | 100 |
| Sep 23, 2025 | 321.42 | 322.38 | 313.50 | 313.50 | 313.50 | - | 862 |
| Sep 22, 2025 | 313.49 | 313.49 | 313.49 | 313.49 | 313.49 | 0.13% | 10 |
| Sep 19, 2025 | 313.80 | 313.80 | 313.09 | 313.09 | 313.09 | -0.15% | 31 |
| Sep 18, 2025 | 315.00 | 315.00 | 313.55 | 313.55 | 313.55 | 2.10% | 177 |
| Sep 17, 2025 | 307.11 | 307.11 | 307.11 | 307.11 | 307.11 | - | - |
| Sep 16, 2025 | 305.68 | 315.40 | 305.68 | 307.11 | 307.11 | 2.88% | 1,224 |
| Sep 15, 2025 | 294.52 | 298.53 | 292.22 | 298.51 | 298.51 | 4.75% | 533 |
| 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 |