Skip to main content
Kering SA (PPRUY)
OTCMKTS · Delayed Price · Currency is USD
25.93
+0.96 (3.84%)
Jan 21, 2025, 2:29 PM EST

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.4725.0024.4224.9724.972.80%371,475
Jan 16, 202524.3124.4223.9024.2924.296.07%643,077
Jan 15, 202523.1423.2122.7622.9022.901.10%407,232
Jan 14, 202522.9322.9922.5422.6522.65-3.25%393,209
Jan 13, 202523.2523.4122.9623.4123.410.26%406,830
Jan 10, 202523.6623.6623.1823.3523.14-0.04%284,515
Jan 8, 202523.2923.4923.1023.3623.15-2.10%178,789
Jan 7, 202524.0624.2023.7323.8623.650.80%540,041
Jan 6, 202523.5424.0023.5323.6723.462.56%544,048
Jan 3, 202523.1023.1222.8023.0822.88-3.79%258,851
Jan 2, 202524.1424.2823.8323.9923.78-2.60%212,467
Dec 31, 202424.5124.8424.4624.6324.410.16%259,961
Dec 30, 202424.6024.7024.3624.5924.37-0.49%451,805
Dec 27, 202424.6424.8324.5724.7124.490.08%606,846
Dec 26, 202424.3524.7824.3524.6924.470.35%238,622
Dec 24, 202424.3524.9824.3524.6124.390.02%177,377
Dec 23, 202424.3224.6024.3124.6024.381.44%435,761
Dec 20, 202424.1424.4924.1424.2524.04-247,231
Dec 19, 202424.2924.4024.1924.2524.040.58%341,850
Dec 18, 202424.8624.9724.0524.1123.90-3.56%307,034
Dec 17, 202425.1525.1924.9425.0024.78-0.75%374,891
Dec 16, 202425.0025.2724.9225.1924.97-1.27%639,730
Dec 13, 202425.7225.7425.4425.5225.290.93%210,266
Dec 12, 202425.2025.4725.1725.2825.06-0.16%247,048
Dec 11, 202425.2625.3625.0125.3225.100.20%185,216
Dec 10, 202425.4225.4425.0725.2725.05-2.21%300,419
Dec 9, 202426.1826.3325.7725.8425.612.64%499,199
Dec 6, 202425.1725.3025.0425.1824.956.40%339,691
Dec 5, 202423.6823.7523.5623.6623.450.81%275,767
Dec 4, 202423.7023.7523.4523.4723.261.25%251,336
Dec 3, 202423.2523.3023.1023.1822.97-0.77%445,738
Dec 2, 202423.3723.4623.0623.3623.150.17%574,813
Nov 29, 202422.9523.3322.9123.3223.11-0.41%116,647
Nov 27, 202423.3623.4323.3323.4223.210.75%245,466
Nov 26, 202423.5823.6123.1823.2423.030.74%371,815
Nov 25, 202422.9123.2322.8623.0722.875.78%764,096
Nov 22, 202421.7421.9921.7121.8121.62-0.14%554,448
Nov 21, 202421.8421.9221.6921.8421.65-3.70%543,675
Nov 20, 202423.0123.0222.5622.6822.48-0.26%476,981
Nov 19, 202422.5522.8322.4522.7422.54-2.07%699,461
Nov 18, 202423.1623.3323.1623.2223.01-0.94%1,180,082
Nov 15, 202423.4023.5323.3023.4423.231.34%921,792
Nov 14, 202423.1623.4523.0623.1322.933.07%559,314
Nov 13, 202422.4722.5322.1722.4422.24-657,878
Nov 12, 202422.4022.4922.0522.4422.24-5.52%537,429
Nov 11, 202423.8323.9423.7323.7523.54-0.25%577,674
Nov 8, 202423.8323.9523.6023.8123.60-8.63%287,111
Nov 7, 202425.9526.0925.7926.0625.835.34%309,450
Nov 6, 202424.7024.8624.4724.7424.52-1.84%120,606
Nov 5, 202424.9525.2624.9225.2124.98-0.65%332,032
Nov 4, 202425.1625.5325.1625.3725.151.89%379,592
Nov 1, 202424.9325.1124.7724.9024.680.32%227,793
Oct 31, 202425.0025.0424.6824.8224.60-0.14%242,114
Oct 30, 202424.5925.0324.5324.8524.63-2.42%133,034
Oct 29, 202425.7925.9025.4325.4725.24-2.00%223,229
Oct 28, 202425.9626.1825.9025.9925.763.05%222,057
Oct 25, 202425.4025.6525.1425.2225.00-0.55%317,198
Oct 24, 202425.4925.6525.3125.3625.143.05%264,629
Oct 23, 202424.8925.0923.9024.6124.39-2.88%380,555
Oct 22, 202425.3225.4125.2325.3425.120.16%162,883
Oct 21, 202425.5825.6025.1225.3025.08-1.94%223,588
Oct 18, 202426.1226.1225.7325.8025.573.12%344,057
Oct 17, 202424.8325.0324.6125.0224.800.56%972,942
Oct 16, 202424.4924.9924.4924.8824.663.67%517,356
Oct 15, 202424.9425.2123.9324.0023.79-4.00%489,746
Oct 14, 202425.2025.6824.9025.0024.78-4.18%1,827,878
Oct 11, 202426.1126.1926.0226.0925.86-0.80%1,675,664
Oct 10, 202426.1326.3025.9526.3026.070.50%473,038
Oct 9, 202426.3126.3326.1026.1725.941.28%1,520,208
Oct 8, 202425.8226.0125.6825.8425.61-4.19%784,604
Oct 7, 202427.0027.2426.7726.9726.733.14%933,464
Oct 4, 202425.8626.1525.8326.1525.920.04%219,862
Oct 3, 202426.3826.4126.0926.1425.91-2.90%174,660
Oct 2, 202426.9927.2226.8226.9226.68-2.71%331,671
Oct 1, 202428.1028.1127.4227.6727.42-3.35%209,000
Sep 30, 202428.8428.8728.4128.6328.38-3.28%325,348
Sep 27, 202429.6029.8129.4529.6029.345.23%202,141
Sep 26, 202428.0128.2327.6428.1327.8810.40%226,765
Sep 25, 202425.6925.6925.3725.4825.25-0.70%251,366
Sep 24, 202425.8225.8825.4425.6625.433.72%203,241
Sep 23, 202424.5024.7924.4324.7424.52-1.67%323,684
Sep 20, 202425.1425.2025.0525.1624.94-3.16%273,251
Sep 19, 202425.8226.0525.6725.9825.753.01%165,255
Sep 18, 202425.3825.6825.1525.2225.00-1.02%151,168
Sep 17, 202425.6725.6725.3625.4825.250.71%352,350
Sep 16, 202425.2525.3324.9725.3025.08-0.32%1,438,564
Sep 13, 202425.3225.6125.2525.3825.16-0.20%361,348
Sep 12, 202425.0625.4324.8825.4325.20-0.90%1,096,707
Sep 11, 202425.4825.6625.1525.6625.431.34%408,844
Sep 10, 202425.1325.3224.8925.3225.10-0.71%1,328,976
Sep 9, 202425.0725.5725.0325.5025.27-2.56%696,351
Sep 6, 202426.5726.7226.1026.1725.94-3.54%246,797
Sep 5, 202427.1927.3527.0727.1326.89-1.09%371,379
Sep 4, 202427.2427.5427.2427.4327.19-1.61%152,153
Sep 3, 202428.3828.4127.8227.8827.63-2.69%235,523
Aug 30, 202428.5728.7628.5028.6528.400.10%232,856
Aug 29, 202428.6228.7728.3728.6228.370.42%541,054
Aug 28, 202428.5728.6828.3628.5028.25-1.99%314,114
Aug 27, 202428.9729.1028.8329.0828.82-0.03%233,543
Aug 26, 202429.0529.1428.9829.0928.83-0.43%198,694