Kering SA (PPRUY)
OTCMKTS
· Delayed Price · Currency is USD
19.90
-0.19 (-0.95%)
Jun 5, 2025, 3:42 PM EDT
Kering Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 20.14 | 20.15 | 19.90 | 20.00 | - | -0.47% | 33,547 |
Jun 4, 2025 | 19.81 | 20.15 | 19.81 | 20.09 | 20.09 | 2.66% | 206,740 |
Jun 3, 2025 | 19.30 | 19.59 | 19.29 | 19.57 | 19.57 | -0.41% | 232,107 |
Jun 2, 2025 | 19.24 | 19.74 | 19.24 | 19.65 | 19.65 | 0.15% | 256,341 |
May 30, 2025 | 19.64 | 19.65 | 19.42 | 19.62 | 19.62 | -0.41% | 269,767 |
May 29, 2025 | 19.79 | 19.79 | 19.51 | 19.70 | 19.70 | 0.41% | 216,388 |
May 28, 2025 | 19.75 | 19.75 | 19.56 | 19.62 | 19.62 | -1.41% | 194,434 |
May 27, 2025 | 19.94 | 19.96 | 19.78 | 19.90 | 19.90 | 1.53% | 290,063 |
May 23, 2025 | 19.24 | 19.74 | 19.23 | 19.60 | 19.60 | -0.81% | 648,277 |
May 22, 2025 | 19.72 | 19.85 | 19.47 | 19.76 | 19.76 | -1.54% | 325,343 |
May 21, 2025 | 20.40 | 20.54 | 19.90 | 20.07 | 20.07 | -2.50% | 1,058,575 |
May 20, 2025 | 20.20 | 20.59 | 20.20 | 20.59 | 20.59 | 3.13% | 216,077 |
May 19, 2025 | 19.55 | 19.96 | 19.55 | 19.96 | 19.96 | -0.01% | 244,918 |
May 16, 2025 | 19.45 | 19.99 | 19.45 | 19.96 | 19.96 | 1.54% | 320,955 |
May 15, 2025 | 19.84 | 19.84 | 19.62 | 19.66 | 19.66 | -4.75% | 199,312 |
May 14, 2025 | 20.89 | 20.90 | 20.55 | 20.64 | 20.64 | -3.14% | 260,885 |
May 13, 2025 | 21.21 | 21.51 | 21.21 | 21.31 | 21.31 | 1.48% | 697,349 |
May 12, 2025 | 20.95 | 21.32 | 20.66 | 21.00 | 21.00 | 4.69% | 460,876 |
May 9, 2025 | 19.99 | 20.07 | 19.92 | 20.06 | 20.06 | 1.72% | 170,586 |
May 8, 2025 | 19.74 | 19.83 | 19.60 | 19.72 | 19.72 | 1.65% | 245,640 |
May 7, 2025 | 19.72 | 19.75 | 19.30 | 19.40 | 19.40 | -2.46% | 182,771 |
May 6, 2025 | 19.39 | 19.96 | 19.39 | 19.89 | 19.89 | -0.30% | 257,946 |
May 5, 2025 | 19.72 | 20.19 | 19.72 | 19.95 | 19.95 | -3.90% | 305,105 |
May 2, 2025 | 20.13 | 20.76 | 20.13 | 20.76 | 20.76 | 2.67% | 209,491 |
May 1, 2025 | 19.86 | 20.49 | 19.86 | 20.22 | 19.79 | -0.25% | 172,327 |
Apr 30, 2025 | 19.70 | 20.30 | 19.70 | 20.27 | 19.84 | -0.44% | 248,177 |
Apr 29, 2025 | 20.30 | 20.37 | 20.13 | 20.36 | 19.92 | -0.20% | 155,969 |
Apr 28, 2025 | 20.27 | 20.40 | 20.12 | 20.40 | 19.96 | 2.46% | 311,190 |
Apr 25, 2025 | 19.77 | 19.94 | 19.63 | 19.91 | 19.48 | 0.61% | 143,348 |
Apr 24, 2025 | 19.37 | 19.79 | 19.28 | 19.79 | 19.37 | 3.99% | 386,804 |
Apr 23, 2025 | 20.17 | 20.53 | 18.64 | 19.03 | 18.62 | -2.31% | 495,437 |
Apr 22, 2025 | 19.00 | 19.57 | 18.98 | 19.48 | 19.06 | 5.24% | 1,161,171 |
Apr 21, 2025 | 19.37 | 19.37 | 18.30 | 18.51 | 18.11 | -1.59% | 448,260 |
Apr 17, 2025 | 18.59 | 18.86 | 18.49 | 18.81 | 18.41 | 2.62% | 192,467 |
Apr 16, 2025 | 18.33 | 18.67 | 18.23 | 18.33 | 17.94 | 1.33% | 289,133 |
Apr 15, 2025 | 18.36 | 18.53 | 18.09 | 18.09 | 17.70 | -1.68% | 560,631 |
Apr 14, 2025 | 19.36 | 19.37 | 17.72 | 18.40 | 18.01 | -5.98% | 666,451 |
Apr 11, 2025 | 18.78 | 19.57 | 18.78 | 19.57 | 19.15 | 7.29% | 709,419 |
Apr 10, 2025 | 18.31 | 18.43 | 17.70 | 18.24 | 17.85 | -4.50% | 723,420 |
Apr 9, 2025 | 17.54 | 19.47 | 17.12 | 19.10 | 18.69 | 9.96% | 1,143,850 |
Apr 8, 2025 | 18.54 | 18.56 | 17.02 | 17.37 | 17.00 | -3.93% | 447,348 |
Apr 7, 2025 | 17.77 | 19.25 | 17.50 | 18.08 | 17.69 | -2.06% | 616,131 |
Apr 4, 2025 | 18.60 | 18.83 | 18.18 | 18.46 | 18.06 | -5.91% | 912,042 |
Apr 3, 2025 | 20.12 | 20.15 | 19.50 | 19.62 | 19.20 | -5.72% | 475,599 |
Apr 2, 2025 | 20.74 | 20.89 | 20.66 | 20.81 | 20.36 | 1.27% | 219,484 |
Apr 1, 2025 | 20.67 | 20.72 | 20.44 | 20.55 | 20.11 | -0.87% | 718,247 |
Mar 31, 2025 | 20.74 | 20.77 | 20.52 | 20.73 | 20.29 | -3.40% | 461,571 |
Mar 28, 2025 | 21.62 | 21.77 | 21.42 | 21.46 | 21.00 | -1.33% | 563,405 |
Mar 27, 2025 | 21.73 | 22.00 | 21.67 | 21.75 | 21.28 | 1.21% | 385,040 |
Mar 26, 2025 | 21.75 | 22.02 | 21.45 | 21.49 | 21.03 | -0.92% | 1,023,855 |