Kering SA (PPRUY)
OTCMKTS
· Delayed Price · Currency is USD
20.64
-0.82 (-3.81%)
Mar 31, 2025, 2:14 PM EST
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.74 | 20.77 | 20.58 | 20.60 | - | -4.01% | 2,332 |
| Mar 28, 2025 | 21.62 | 21.77 | 21.42 | 21.46 | 21.46 | -1.33% | 563,405 |
| Mar 27, 2025 | 21.73 | 22.00 | 21.67 | 21.75 | 21.75 | 1.21% | 385,040 |
| Mar 26, 2025 | 21.75 | 22.02 | 21.45 | 21.49 | 21.49 | -0.92% | 1,023,855 |
| Mar 25, 2025 | 21.81 | 21.84 | 21.56 | 21.69 | 21.69 | -1.09% | 726,588 |
| Mar 24, 2025 | 21.74 | 22.03 | 21.71 | 21.93 | 21.93 | -1.26% | 672,753 |
| Mar 21, 2025 | 21.91 | 22.36 | 21.85 | 22.21 | 22.21 | -2.54% | 565,362 |
| Mar 20, 2025 | 22.90 | 22.99 | 22.67 | 22.79 | 22.79 | -2.48% | 1,706,571 |
| Mar 19, 2025 | 23.32 | 23.51 | 23.17 | 23.37 | 23.37 | -1.56% | 1,509,645 |
| Mar 18, 2025 | 23.61 | 23.80 | 23.57 | 23.74 | 23.74 | -0.71% | 162,595 |
| Mar 17, 2025 | 23.98 | 24.11 | 23.64 | 23.91 | 23.91 | -2.49% | 334,304 |
| Mar 14, 2025 | 24.06 | 24.60 | 23.68 | 24.52 | 24.52 | -3.46% | 441,785 |
| Mar 13, 2025 | 26.61 | 27.33 | 25.15 | 25.40 | 25.40 | -6.63% | 412,362 |
| Mar 12, 2025 | 26.96 | 27.29 | 26.57 | 27.21 | 27.21 | -1.86% | 254,976 |
| Mar 11, 2025 | 27.81 | 27.92 | 27.12 | 27.72 | 27.72 | 0.87% | 120,357 |
| Mar 10, 2025 | 27.54 | 27.85 | 27.19 | 27.48 | 27.48 | 0.26% | 122,743 |
| Mar 7, 2025 | 26.37 | 27.42 | 26.37 | 27.41 | 27.41 | -0.65% | 106,939 |
| Mar 6, 2025 | 27.75 | 28.17 | 27.57 | 27.59 | 27.59 | -2.41% | 533,429 |
| Mar 5, 2025 | 27.75 | 28.32 | 27.67 | 28.27 | 28.27 | 2.43% | 154,170 |
| Mar 4, 2025 | 27.02 | 28.01 | 26.53 | 27.60 | 27.60 | -1.08% | 140,491 |
| Mar 3, 2025 | 28.39 | 28.47 | 27.62 | 27.90 | 27.90 | -0.25% | 125,359 |
| Feb 28, 2025 | 27.83 | 28.29 | 27.64 | 27.97 | 27.97 | -0.75% | 121,783 |
| Feb 27, 2025 | 28.25 | 28.47 | 28.06 | 28.18 | 28.18 | -1.33% | 282,201 |
| Feb 26, 2025 | 29.06 | 29.21 | 28.47 | 28.56 | 28.56 | -0.07% | 138,181 |
| Feb 25, 2025 | 28.61 | 28.72 | 28.38 | 28.58 | 28.58 | 0.67% | 195,083 |
| Feb 24, 2025 | 28.69 | 28.70 | 28.38 | 28.39 | 28.39 | -0.70% | 233,086 |
| Feb 21, 2025 | 28.80 | 28.97 | 28.52 | 28.59 | 28.59 | 0.70% | 415,191 |
| Feb 20, 2025 | 28.38 | 28.57 | 28.19 | 28.39 | 28.39 | 1.10% | 76,574 |
| Feb 19, 2025 | 28.11 | 28.25 | 28.00 | 28.08 | 28.08 | -1.82% | 129,008 |
| Feb 18, 2025 | 28.86 | 28.91 | 28.57 | 28.60 | 28.60 | -2.62% | 222,645 |
| Feb 14, 2025 | 29.62 | 29.72 | 29.32 | 29.37 | 29.37 | 2.19% | 155,439 |
| Feb 13, 2025 | 28.41 | 28.74 | 28.32 | 28.74 | 28.74 | 3.23% | 155,236 |
| Feb 12, 2025 | 26.87 | 27.86 | 26.87 | 27.84 | 27.84 | 8.03% | 225,985 |
| Feb 11, 2025 | 25.48 | 25.77 | 25.09 | 25.77 | 25.77 | 2.18% | 438,511 |
| Feb 10, 2025 | 24.90 | 25.22 | 24.81 | 25.22 | 25.22 | 1.69% | 282,922 |
| Feb 7, 2025 | 25.51 | 25.53 | 24.80 | 24.80 | 24.80 | -4.80% | 120,250 |
| Feb 6, 2025 | 25.58 | 26.28 | 25.57 | 26.05 | 26.05 | 2.52% | 132,878 |
| Feb 5, 2025 | 25.46 | 25.51 | 25.34 | 25.41 | 25.41 | -0.82% | 142,559 |
| Feb 4, 2025 | 25.70 | 25.86 | 25.60 | 25.62 | 25.62 | 2.60% | 195,062 |
| Feb 3, 2025 | 24.90 | 25.31 | 24.76 | 24.97 | 24.97 | -4.22% | 201,305 |
| Jan 31, 2025 | 26.36 | 26.47 | 25.99 | 26.07 | 26.07 | -2.32% | 96,403 |
| Jan 30, 2025 | 26.45 | 26.88 | 26.42 | 26.69 | 26.69 | 4.26% | 169,349 |
| Jan 29, 2025 | 25.73 | 25.83 | 25.45 | 25.60 | 25.60 | -5.67% | 90,594 |
| Jan 28, 2025 | 27.40 | 27.40 | 26.11 | 27.14 | 27.14 | -1.94% | 187,721 |
| Jan 27, 2025 | 27.54 | 27.69 | 27.34 | 27.68 | 27.68 | 2.69% | 381,556 |
| Jan 24, 2025 | 26.94 | 27.13 | 26.85 | 26.95 | 26.95 | 4.54% | 227,758 |
| Jan 23, 2025 | 25.43 | 25.86 | 25.28 | 25.78 | 25.78 | 1.78% | 826,831 |
| Jan 22, 2025 | 25.66 | 25.70 | 25.33 | 25.33 | 25.33 | -2.50% | 229,290 |
| Jan 21, 2025 | 25.74 | 25.99 | 25.60 | 25.98 | 25.98 | 4.04% | 366,616 |
| Jan 17, 2025 | 24.47 | 25.00 | 24.42 | 24.97 | 24.97 | 2.80% | 371,475 |