Kering SA (PPRUF)
OTCMKTS
· Delayed Price · Currency is USD
273.48
+10.31 (3.77%)
Feb 20, 2025, 3:00 PM EST
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 15, 2025 | 236.66 | 236.66 | 230.00 | 230.00 | 230.00 | 0.22% | 51 |
| Jan 14, 2025 | 230.00 | 231.00 | 229.50 | 229.50 | 227.46 | -3.97% | 241 |
| Jan 13, 2025 | 240.87 | 240.87 | 239.00 | 239.00 | 234.78 | 0.08% | 36 |
| Jan 10, 2025 | 230.53 | 238.81 | 230.53 | 238.81 | 232.60 | -0.37% | 249 |
| Jan 8, 2025 | 232.21 | 239.70 | 232.21 | 239.70 | 233.47 | -1.17% | 16 |
| Jan 7, 2025 | 230.54 | 242.54 | 230.54 | 242.54 | 236.24 | 2.26% | 734 |
| Jan 6, 2025 | 240.00 | 240.00 | 236.30 | 237.18 | 231.02 | 0.93% | 188 |
| Jan 3, 2025 | 237.00 | 237.50 | 230.00 | 235.00 | 228.89 | -4.47% | 3,400 |
| Jan 2, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 239.61 | - | - |
| Dec 31, 2024 | 239.43 | 248.41 | 239.43 | 246.00 | 239.61 | 3.58% | 133 |
| Dec 30, 2024 | 241.88 | 245.35 | 236.51 | 237.50 | 231.33 | -1.86% | 196 |
| Dec 27, 2024 | 240.39 | 243.48 | 240.39 | 242.00 | 235.71 | 0.70% | 36 |
| Dec 26, 2024 | 245.00 | 246.07 | 240.32 | 240.32 | 234.07 | -2.01% | 105 |
| Dec 24, 2024 | 241.00 | 245.25 | 235.36 | 245.25 | 238.87 | 3.92% | 789 |
| Dec 23, 2024 | 245.00 | 245.00 | 236.00 | 236.00 | 229.86 | -3.03% | 641 |
| Dec 20, 2024 | 238.50 | 243.38 | 238.50 | 243.38 | 237.05 | 0.97% | 58 |
| Dec 19, 2024 | 252.56 | 252.56 | 239.86 | 241.05 | 234.78 | -2.32% | 128 |
| Dec 18, 2024 | 246.78 | 248.88 | 246.78 | 246.78 | 240.36 | - | 372 |
| Dec 17, 2024 | 250.94 | 252.91 | 246.78 | 246.78 | 240.36 | -1.92% | 113 |
| Dec 16, 2024 | 251.50 | 254.25 | 249.27 | 251.61 | 245.07 | -2.05% | 1,558 |
| Dec 13, 2024 | 252.74 | 258.53 | 250.04 | 256.87 | 250.19 | 3.88% | 188 |
| Dec 12, 2024 | 247.28 | 247.28 | 247.28 | 247.28 | 240.85 | -3.03% | 11 |
| Dec 11, 2024 | 246.78 | 255.00 | 246.78 | 255.00 | 248.37 | 1.19% | 16 |
| Dec 10, 2024 | 253.75 | 261.00 | 249.40 | 252.00 | 245.45 | -4.02% | 60 |
| Dec 9, 2024 | 270.50 | 270.50 | 262.57 | 262.57 | 255.74 | 5.87% | 11 |
| Dec 6, 2024 | 246.11 | 254.00 | 246.11 | 248.00 | 241.55 | 5.83% | 544 |
| Dec 5, 2024 | 238.21 | 240.00 | 234.34 | 234.34 | 228.24 | -1.52% | 1,216 |
| Dec 4, 2024 | 238.46 | 238.50 | 236.72 | 237.96 | 231.77 | 1.04% | 83 |
| Dec 3, 2024 | 241.61 | 241.61 | 230.00 | 235.50 | 229.38 | -0.21% | 231 |
| Dec 2, 2024 | 230.50 | 236.00 | 230.25 | 236.00 | 229.86 | - | 1,049 |
| Nov 29, 2024 | 238.66 | 238.66 | 232.25 | 236.01 | 229.87 | 1.73% | 1,286 |
| Nov 27, 2024 | 242.00 | 242.00 | 232.00 | 232.00 | 225.97 | -1.59% | 1,184 |
| Nov 26, 2024 | 228.04 | 235.75 | 228.04 | 235.75 | 229.62 | 5.25% | 123 |
| Nov 25, 2024 | 223.42 | 232.63 | 223.42 | 224.00 | 218.18 | 5.61% | 242 |
| Nov 22, 2024 | 212.00 | 219.31 | 212.00 | 212.10 | 206.59 | -3.04% | 3,413 |
| Nov 21, 2024 | 222.00 | 226.00 | 217.96 | 218.74 | 213.06 | -4.40% | 51 |
| Nov 20, 2024 | 228.52 | 228.81 | 228.00 | 228.81 | 222.86 | 0.84% | 103 |
| Nov 19, 2024 | 226.00 | 229.61 | 226.00 | 226.91 | 221.02 | 0.12% | 778 |
| Nov 18, 2024 | 240.00 | 240.00 | 226.64 | 226.64 | 220.75 | -4.07% | 73 |
| Nov 15, 2024 | 234.56 | 239.50 | 229.42 | 236.25 | 230.11 | 1.07% | 1,868 |
| Nov 14, 2024 | 238.07 | 240.90 | 227.40 | 233.75 | 227.67 | 2.46% | 425 |
| Nov 13, 2024 | 220.75 | 230.73 | 220.75 | 228.15 | 222.21 | 0.06% | 490 |
| Nov 12, 2024 | 220.18 | 232.38 | 220.18 | 228.00 | 222.07 | -5.02% | 412 |
| Nov 11, 2024 | 244.27 | 244.27 | 238.39 | 240.04 | 233.80 | 0.59% | 3,547 |
| Nov 8, 2024 | 244.30 | 246.34 | 238.64 | 238.64 | 232.43 | -8.14% | 410 |
| Nov 7, 2024 | 259.89 | 260.83 | 259.77 | 259.77 | 253.02 | 3.68% | 114 |
| Nov 6, 2024 | 246.61 | 252.37 | 246.61 | 250.55 | 244.04 | -3.13% | 236 |
| Nov 5, 2024 | 251.71 | 258.64 | 251.71 | 258.64 | 251.92 | 1.30% | 9 |
| Nov 4, 2024 | 247.73 | 261.39 | 247.73 | 255.31 | 248.67 | -1.17% | 463 |
| Nov 1, 2024 | 258.34 | 258.34 | 258.34 | 258.34 | 251.62 | 2.12% | 11 |
| Oct 31, 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 246.40 | 0.09% | 100 |
| Oct 30, 2024 | 255.00 | 255.00 | 245.00 | 252.75 | 246.18 | -2.03% | 793 |
| Oct 29, 2024 | 263.14 | 263.14 | 258.00 | 258.00 | 251.29 | -1.95% | 16 |
| Oct 28, 2024 | 253.38 | 269.00 | 253.38 | 263.14 | 256.30 | 4.56% | 75 |
| Oct 25, 2024 | 251.66 | 251.66 | 251.66 | 251.66 | 245.12 | - | 155 |
| Oct 24, 2024 | 249.09 | 260.95 | 249.09 | 251.66 | 245.12 | 2.38% | 595 |
| Oct 23, 2024 | 250.73 | 250.73 | 240.00 | 245.81 | 239.42 | -0.44% | 151 |
| Oct 22, 2024 | 259.10 | 259.10 | 246.88 | 246.88 | 240.46 | -2.49% | 572 |
| Oct 21, 2024 | 259.00 | 259.00 | 249.90 | 253.18 | 246.59 | -1.77% | 2,747 |
| Oct 18, 2024 | 260.43 | 267.04 | 257.00 | 257.75 | 251.05 | 4.36% | 255 |
| Oct 17, 2024 | 250.50 | 250.50 | 244.45 | 246.99 | 240.56 | -1.19% | 222 |
| Oct 16, 2024 | 253.56 | 253.56 | 242.48 | 249.96 | 243.46 | 4.15% | 807 |
| Oct 15, 2024 | 244.11 | 253.12 | 240.00 | 240.00 | 233.76 | -4.83% | 31,874 |
| Oct 14, 2024 | 249.31 | 262.01 | 249.31 | 252.18 | 245.62 | -6.34% | 65,525 |
| Oct 11, 2024 | 268.05 | 271.86 | 261.27 | 269.24 | 262.24 | -0.44% | 1,407 |
| Oct 10, 2024 | 260.53 | 271.03 | 259.00 | 270.42 | 263.39 | 3.05% | 592 |
| Oct 9, 2024 | 260.76 | 272.61 | 260.66 | 262.42 | 255.60 | 1.12% | 2,727 |
| Oct 8, 2024 | 262.39 | 267.72 | 257.25 | 259.50 | 252.75 | -4.15% | 437 |
| Oct 7, 2024 | 266.88 | 273.06 | 266.88 | 270.73 | 263.69 | 4.35% | 1,227 |
| Oct 4, 2024 | 265.07 | 269.15 | 256.68 | 259.43 | 252.69 | -5.27% | 828 |
| Oct 3, 2024 | 273.13 | 273.86 | 260.39 | 273.86 | 266.74 | 3.05% | 492 |
| Oct 2, 2024 | 264.18 | 277.99 | 264.18 | 265.76 | 258.85 | -1.48% | 646 |
| Oct 1, 2024 | 286.95 | 286.95 | 269.60 | 269.74 | 262.73 | -4.03% | 687 |
| Sep 30, 2024 | 295.76 | 295.76 | 276.33 | 281.08 | 273.77 | -5.60% | 2,184 |
| Sep 27, 2024 | 290.94 | 297.80 | 290.94 | 297.75 | 290.01 | 4.29% | 1,004 |