Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
288.00
+3.48 (1.22%)
At close: May 8, 2026
PPRUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.22% | 5 |
| May 6, 2026 | 284.52 | 284.52 | 284.52 | 284.52 | 284.52 | 8.06% | 8 |
| May 5, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | -1.50% | 50 |
| May 4, 2026 | 276.58 | 276.58 | 267.31 | 267.31 | 267.31 | -1.72% | 2 |
| May 1, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.86% | 4 |
| Apr 30, 2026 | 264.43 | 264.43 | 264.43 | 264.43 | 264.43 | -6.03% | 1 |
| Apr 28, 2026 | 291.70 | 291.70 | 281.40 | 281.40 | 281.40 | -3.94% | 18 |
| Apr 27, 2026 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | 3.05% | 1 |
| Apr 23, 2026 | 284.27 | 284.27 | 284.27 | 284.27 | 284.27 | -0.63% | 2 |
| Apr 22, 2026 | 286.07 | 286.07 | 286.07 | 286.07 | 286.07 | -0.39% | 3 |
| Apr 21, 2026 | 287.19 | 287.19 | 287.19 | 287.19 | 287.19 | -0.59% | 3 |
| Apr 16, 2026 | 287.40 | 294.52 | 287.40 | 288.90 | 288.90 | -3.70% | 12 |
| Apr 15, 2026 | 303.00 | 303.80 | 300.00 | 300.00 | 300.00 | -8.10% | 109 |
| Apr 14, 2026 | 338.07 | 338.07 | 326.39 | 326.44 | 326.44 | 4.91% | 135 |
| Apr 13, 2026 | 316.65 | 322.91 | 311.17 | 311.17 | 311.17 | -4.26% | 4 |
| Apr 10, 2026 | 322.65 | 325.00 | 322.65 | 325.00 | 325.00 | 3.26% | 75 |
| Apr 9, 2026 | 323.00 | 323.00 | 314.73 | 314.73 | 314.73 | -2.81% | 86 |
| Apr 8, 2026 | 325.00 | 325.00 | 323.00 | 323.82 | 323.82 | 5.65% | 36 |
| Apr 7, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -0.05% | 20 |
| Apr 6, 2026 | 298.45 | 306.64 | 298.45 | 306.64 | 306.64 | 3.48% | 127 |
| Apr 2, 2026 | 296.76 | 296.76 | 296.00 | 296.32 | 296.32 | 0.31% | 24 |
| Apr 1, 2026 | 295.39 | 295.39 | 295.39 | 295.39 | 295.39 | 6.14% | 30 |
| Mar 27, 2026 | 285.00 | 285.00 | 278.30 | 278.30 | 278.30 | -5.34% | 10 |
| Mar 26, 2026 | 300.00 | 300.03 | 294.01 | 294.01 | 294.01 | 1.52% | 27 |
| Mar 25, 2026 | 293.50 | 293.50 | 289.60 | 289.60 | 289.60 | 2.77% | 4 |
| Mar 24, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 1.03% | 40 |
| Mar 23, 2026 | 280.58 | 290.00 | 278.94 | 278.94 | 278.94 | 2.50% | 41 |
| Mar 20, 2026 | 271.00 | 272.13 | 271.00 | 272.13 | 272.13 | 0.23% | 65 |
| Mar 19, 2026 | 271.51 | 271.51 | 271.51 | 271.51 | 271.51 | -1.86% | 47 |
| Mar 18, 2026 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - | 2 |
| Mar 17, 2026 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | -3.94% | 8 |
| Mar 16, 2026 | 282.56 | 288.00 | 282.56 | 288.00 | 288.00 | -0.69% | 142 |
| Mar 13, 2026 | 292.25 | 292.25 | 289.99 | 289.99 | 289.99 | -0.69% | 7 |
| Mar 12, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.01% | 1 |
| Mar 6, 2026 | 289.96 | 292.03 | 289.96 | 292.03 | 292.03 | -10.42% | 10 |
| Mar 2, 2026 | 325.99 | 325.99 | 325.99 | 325.99 | 325.99 | -3.76% | 13 |
| Feb 27, 2026 | 342.00 | 342.00 | 338.73 | 338.73 | 338.73 | -1.53% | 5 |
| Feb 26, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.08% | 44 |
| Feb 25, 2026 | 330.60 | 337.00 | 330.60 | 337.00 | 337.00 | -0.27% | 31 |
| Feb 23, 2026 | 337.92 | 337.92 | 337.92 | 337.92 | 337.92 | 6.72% | 14 |
| Feb 20, 2026 | 322.03 | 322.03 | 316.64 | 316.64 | 316.64 | -4.05% | 13 |
| Feb 19, 2026 | 328.20 | 330.00 | 328.20 | 330.00 | 330.00 | 1.54% | 5 |
| Feb 18, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.78% | 44 |
| Feb 17, 2026 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | -1.12% | 1 |
| Feb 13, 2026 | 326.99 | 338.09 | 326.99 | 338.09 | 338.09 | -4.03% | 51 |
| Feb 11, 2026 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | 4.85% | 4 |
| Feb 10, 2026 | 341.13 | 341.13 | 336.00 | 336.00 | 336.00 | 9.87% | 16 |
| Feb 6, 2026 | 305.82 | 305.82 | 305.82 | 305.82 | 305.82 | 0.93% | 20 |
| Feb 5, 2026 | 300.15 | 303.00 | 300.15 | 303.00 | 303.00 | -1.84% | 16 |
| Feb 3, 2026 | 306.56 | 308.68 | 306.56 | 308.68 | 308.68 | 1.11% | 4 |