Skip to main content
Kering SA (PPRUY)
OTCMKTS · Delayed Price · Currency is USD
21.85
-0.83 (-3.66%)
Nov 21, 2024, 4:00 PM EST

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202421.8421.9221.6921.8421.84-3.70%543,470
Nov 20, 202423.0123.0222.5622.6822.68-0.26%476,981
Nov 19, 202422.5522.8322.4522.7422.74-2.07%699,461
Nov 18, 202423.1623.3323.1623.2223.22-0.94%1,180,082
Nov 15, 202423.4023.5323.3023.4423.441.34%921,792
Nov 14, 202423.1623.4523.0623.1323.133.07%559,314
Nov 13, 202422.4722.5322.1722.4422.44-657,878
Nov 12, 202422.4022.4922.0522.4422.44-5.52%537,429
Nov 11, 202423.8323.9423.7323.7523.75-0.25%577,674
Nov 8, 202423.8323.9523.6023.8123.81-8.63%287,111
Nov 7, 202425.9526.0925.7926.0626.065.34%309,450
Nov 6, 202424.7024.8624.4724.7424.74-1.84%120,606
Nov 5, 202424.9525.2624.9225.2125.21-0.65%332,032
Nov 4, 202425.1625.5325.1625.3725.371.89%379,592
Nov 1, 202424.9325.1124.7724.9024.900.32%227,793
Oct 31, 202425.0025.0424.6824.8224.82-0.14%242,114
Oct 30, 202424.5925.0324.5324.8524.85-2.42%133,034
Oct 29, 202425.7925.9025.4325.4725.47-2.00%223,229
Oct 28, 202425.9626.1825.9025.9925.993.05%222,057
Oct 25, 202425.4025.6525.1425.2225.22-0.55%317,198
Oct 24, 202425.4925.6525.3125.3625.363.05%264,629
Oct 23, 202424.8925.0923.9024.6124.61-2.88%380,555
Oct 22, 202425.3225.4125.2325.3425.340.16%162,883
Oct 21, 202425.5825.6025.1225.3025.30-1.94%223,588
Oct 18, 202426.1226.1225.7325.8025.803.12%344,057
Oct 17, 202424.8325.0324.6125.0225.020.56%972,942
Oct 16, 202424.4924.9924.4924.8824.883.67%517,356
Oct 15, 202424.9425.2123.9324.0024.00-4.00%489,746
Oct 14, 202425.2025.6824.9025.0025.00-4.18%1,827,878
Oct 11, 202426.1126.1926.0226.0926.09-0.80%1,675,664
Oct 10, 202426.1326.3025.9526.3026.300.50%473,038
Oct 9, 202426.3126.3326.1026.1726.171.28%1,520,208
Oct 8, 202425.8226.0125.6825.8425.84-4.19%784,604
Oct 7, 202427.0027.2426.7726.9726.973.14%933,464
Oct 4, 202425.8626.1525.8326.1526.150.04%219,862
Oct 3, 202426.3826.4126.0926.1426.14-2.90%174,660
Oct 2, 202426.9927.2226.8226.9226.92-2.71%331,671
Oct 1, 202428.1028.1127.4227.6727.67-3.35%209,000
Sep 30, 202428.8428.8728.4128.6328.63-3.28%325,348
Sep 27, 202429.6029.8129.4529.6029.605.23%202,141
Sep 26, 202428.0128.2327.6428.1328.1310.40%226,765
Sep 25, 202425.6925.6925.3725.4825.48-0.70%251,366
Sep 24, 202425.8225.8825.4425.6625.663.72%203,241
Sep 23, 202424.5024.7924.4324.7424.74-1.67%323,684
Sep 20, 202425.1425.2025.0525.1625.16-3.16%273,251
Sep 19, 202425.8226.0525.6725.9825.983.01%165,255
Sep 18, 202425.3825.6825.1525.2225.22-1.02%151,168
Sep 17, 202425.6725.6725.3625.4825.480.71%352,350
Sep 16, 202425.2525.3324.9725.3025.30-0.32%1,438,564
Sep 13, 202425.3225.6125.2525.3825.38-0.20%361,348
Sep 12, 202425.0625.4324.8825.4325.43-0.90%1,096,707
Sep 11, 202425.4825.6625.1525.6625.661.34%408,844
Sep 10, 202425.1325.3224.8925.3225.32-0.71%1,328,976
Sep 9, 202425.0725.5725.0325.5025.50-2.56%696,351
Sep 6, 202426.5726.7226.1026.1726.17-3.54%246,797
Sep 5, 202427.1927.3527.0727.1327.13-1.09%371,379
Sep 4, 202427.2427.5427.2427.4327.43-1.61%152,153
Sep 3, 202428.3828.4127.8227.8827.88-2.69%235,523
Aug 30, 202428.5728.7628.5028.6528.650.10%232,856
Aug 29, 202428.6228.7728.3728.6228.620.42%541,054
Aug 28, 202428.5728.6828.3628.5028.50-1.99%314,114
Aug 27, 202428.9729.1028.8329.0829.08-0.03%233,543
Aug 26, 202429.0529.1428.9829.0929.09-0.43%198,694
Aug 23, 202428.6129.2328.5829.2229.221.58%441,156
Aug 22, 202429.0229.0228.7028.7628.76-0.38%900,530
Aug 21, 202428.7928.8928.6428.8728.870.94%73,235
Aug 20, 202428.4428.6828.4428.6028.60-0.97%126,424
Aug 19, 202428.9428.9928.8028.8828.883.18%214,714
Aug 16, 202427.9328.0427.9027.9927.99-0.32%107,339
Aug 15, 202428.4228.4928.0028.0828.081.57%192,280
Aug 14, 202427.7727.8227.5627.6527.65-0.66%142,297
Aug 13, 202427.2927.8427.2927.8327.832.13%240,939
Aug 12, 202427.3827.3827.1627.2527.25-1.98%237,278
Aug 9, 202427.9127.9527.6727.8027.80-1.80%229,981
Aug 8, 202428.1628.3828.0828.3128.311.47%339,680
Aug 7, 202428.0228.4027.9027.9027.90-1.20%570,822
Aug 6, 202428.1528.4728.1228.2428.24-2.39%632,885
Aug 5, 202428.9829.3128.8928.9328.93-2.79%501,328
Aug 2, 202429.6929.7929.4829.7629.76-0.03%320,090
Aug 1, 202430.2130.2329.6029.7729.77-2.93%201,406
Jul 31, 202430.8531.0030.6430.6730.67-1.00%347,299
Jul 30, 202431.1631.1830.8030.9830.981.27%478,944
Jul 29, 202430.5930.6730.5030.5930.59-0.81%702,325
Jul 26, 202430.5530.9430.5430.8430.841.92%335,879
Jul 25, 202430.1830.9730.0030.2630.26-2.64%482,316
Jul 24, 202432.8832.9230.8531.0831.08-8.37%400,950
Jul 23, 202434.4334.4333.4533.9233.92-2.95%297,906
Jul 22, 202434.5634.9534.3634.9534.951.95%209,908
Jul 19, 202434.0134.3634.0034.2834.28-1.32%835,005
Jul 18, 202434.7934.9534.5734.7434.740.84%204,483
Jul 17, 202433.8834.4533.8834.4534.450.88%546,640
Jul 16, 202433.6434.1533.5534.1534.15-2.34%149,285
Jul 15, 202435.1935.2034.7034.9734.97-5.26%177,621
Jul 12, 202436.5537.1936.5536.9136.912.47%117,161
Jul 11, 202435.6036.0235.5736.0236.022.07%128,528
Jul 10, 202434.8135.3634.8135.2935.291.35%111,997
Jul 9, 202434.9234.9734.5134.8234.82-1.29%387,396
Jul 8, 202435.6135.6135.1235.2835.28-3.25%403,066
Jul 5, 202436.6136.6535.9936.4636.462.04%108,470
Jul 3, 202435.6635.9635.6035.7335.730.59%57,945