Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
289.30
-5.70 (-1.93%)
Sep 8, 2026, 11:35 AM EST
PPRUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 332.00 | 332.00 | 295.00 | 295.00 | - | - | 2 |
| Sep 2, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.25% | 1 |
| Sep 1, 2026 | 287.32 | 294.27 | 287.32 | 294.27 | 294.27 | 2.87% | 13 |
| Aug 27, 2026 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | -2.19% | 907 |
| Aug 26, 2026 | 292.46 | 292.46 | 292.46 | 292.46 | 292.46 | 0.43% | 5 |
| Aug 25, 2026 | 283.78 | 291.21 | 283.78 | 291.21 | 291.21 | -2.92% | 8 |
| Aug 24, 2026 | 299.96 | 299.96 | 299.96 | 299.96 | 299.96 | 1.37% | 1 |
| Aug 20, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | -5.61% | 96 |
| Aug 19, 2026 | 305.31 | 313.50 | 305.31 | 313.50 | 313.50 | 7.52% | 8 |
| Aug 18, 2026 | 291.58 | 291.58 | 291.58 | 291.58 | 291.58 | -0.08% | 139 |
| Aug 17, 2026 | 298.54 | 298.54 | 291.80 | 291.80 | 291.80 | -5.92% | 3 |
| Aug 14, 2026 | 321.34 | 321.34 | 310.17 | 310.17 | 310.17 | -1.79% | 30 |
| Aug 12, 2026 | 315.82 | 315.82 | 315.82 | 315.82 | 315.81 | -4.74% | 1 |
| Aug 11, 2026 | 341.29 | 341.29 | 331.54 | 331.54 | 331.54 | -0.84% | 21 |
| Aug 10, 2026 | 330.07 | 334.36 | 330.07 | 334.36 | 334.36 | -4.29% | 3 |
| Aug 7, 2026 | 349.35 | 349.35 | 349.35 | 349.35 | 349.35 | 6.94% | 1 |
| Aug 6, 2026 | 326.68 | 326.68 | 326.68 | 326.68 | 326.68 | 2.26% | 1 |
| Aug 5, 2026 | 312.27 | 319.46 | 312.27 | 319.46 | 319.46 | 2.09% | 32 |
| Aug 4, 2026 | 333.61 | 333.61 | 312.91 | 312.91 | 312.91 | -5.75% | 7 |
| Aug 3, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.54% | 2 |
| Jul 31, 2026 | 334.40 | 334.40 | 330.23 | 330.23 | 330.23 | -2.87% | 36 |
| Jul 30, 2026 | 327.30 | 340.00 | 327.30 | 340.00 | 340.00 | - | 33 |
| Jul 29, 2026 | 322.74 | 340.00 | 322.74 | 340.00 | 340.00 | 21.58% | 88 |
| Jul 28, 2026 | 298.12 | 320.00 | 279.55 | 279.64 | 279.64 | 2.07% | 6 |
| Jul 27, 2026 | 286.78 | 286.79 | 273.92 | 273.96 | 273.96 | -2.92% | 10 |
| Jul 23, 2026 | 272.50 | 282.19 | 272.50 | 282.19 | 282.19 | -0.64% | 9 |
| Jul 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.46% | 240 |
| Jul 17, 2026 | 291.16 | 291.16 | 291.16 | 291.16 | 291.16 | 3.80% | 1 |
| Jul 10, 2026 | 280.49 | 280.49 | 280.49 | 280.49 | 280.49 | -0.56% | 35 |
| Jul 9, 2026 | 285.00 | 285.00 | 282.08 | 282.08 | 282.08 | -0.94% | 6 |
| Jul 6, 2026 | 284.76 | 284.76 | 284.76 | 284.76 | 284.76 | -7.47% | 1 |
| Jun 29, 2026 | 307.76 | 307.76 | 307.76 | 307.76 | 307.76 | -3.22% | 5 |
| Jun 25, 2026 | 301.84 | 318.00 | 301.84 | 318.00 | 318.00 | 5.29% | 5 |
| Jun 23, 2026 | 310.97 | 310.97 | 295.06 | 302.02 | 302.02 | -5.24% | 130 |
| Jun 18, 2026 | 306.90 | 318.73 | 306.90 | 318.73 | 318.73 | 6.94% | 483 |
| Jun 17, 2026 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | -3.86% | 3 |
| Jun 16, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1.85% | 6 |
| Jun 15, 2026 | 304.38 | 304.38 | 304.38 | 304.38 | 304.38 | 1.14% | 725 |
| Jun 12, 2026 | 320.04 | 320.04 | 300.95 | 300.95 | 300.95 | -0.33% | 229 |
| Jun 11, 2026 | 301.96 | 301.96 | 301.96 | 301.96 | 301.96 | 3.75% | 2 |
| Jun 9, 2026 | 291.04 | 291.04 | 291.04 | 291.04 | 291.04 | -1.34% | 1 |
| Jun 5, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.87% | 5 |
| Jun 4, 2026 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | 4.50% | 1 |
| Jun 3, 2026 | 279.86 | 279.86 | 279.86 | 279.86 | 279.86 | -0.61% | 1 |
| Jun 1, 2026 | 301.85 | 301.85 | 283.63 | 283.63 | 281.59 | -4.31% | 3 |
| May 29, 2026 | 296.39 | 296.39 | 296.39 | 296.39 | 294.26 | 2.20% | 15 |
| May 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 287.92 | 0.17% | 50 |
| May 26, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 287.42 | 3.33% | 3 |
| May 22, 2026 | 286.50 | 286.50 | 280.16 | 280.16 | 278.15 | 4.54% | 2 |
| May 20, 2026 | 272.66 | 290.30 | 268.00 | 268.00 | 266.08 | -5.02% | 342 |