Kering SA (PPRUY)
OTCMKTS
· Delayed Price · Currency is USD
26.17
+0.33 (1.28%)
Oct 9, 2024, 3:59 PM EDT
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 26.31 | 26.33 | 26.10 | 26.13 | 26.13 | 1.28% | 1,520,208 |
| Oct 8, 2024 | 25.82 | 26.01 | 25.68 | 25.80 | 25.80 | -4.30% | 784,604 |
| Oct 7, 2024 | 27.00 | 27.24 | 26.77 | 26.96 | 26.96 | 3.10% | 933,500 |
| Oct 4, 2024 | 25.86 | 26.15 | 25.83 | 26.15 | 26.15 | 0.04% | 219,900 |
| Oct 3, 2024 | 26.38 | 26.41 | 26.09 | 26.14 | 26.14 | -2.90% | 174,700 |
| Oct 2, 2024 | 26.99 | 27.22 | 26.82 | 26.92 | 26.92 | -2.71% | 331,700 |
| Oct 1, 2024 | 28.10 | 28.11 | 27.42 | 27.67 | 27.67 | -3.35% | 209,000 |
| Sep 30, 2024 | 28.84 | 28.87 | 28.41 | 28.63 | 28.63 | -3.28% | 325,348 |
| Sep 27, 2024 | 29.60 | 29.81 | 29.45 | 29.60 | 29.60 | 5.23% | 202,141 |
| Sep 26, 2024 | 28.01 | 28.23 | 27.64 | 28.13 | 28.13 | 10.40% | 226,800 |
| Sep 25, 2024 | 25.69 | 25.69 | 25.37 | 25.48 | 25.48 | -0.70% | 251,400 |
| Sep 24, 2024 | 25.82 | 25.88 | 25.44 | 25.66 | 25.66 | 3.72% | 203,241 |
| Sep 23, 2024 | 24.50 | 24.79 | 24.43 | 24.74 | 24.74 | -1.67% | 323,700 |
| Sep 20, 2024 | 25.14 | 25.20 | 25.05 | 25.16 | 25.16 | -3.16% | 273,300 |
| Sep 19, 2024 | 25.82 | 26.05 | 25.67 | 25.98 | 25.98 | 3.01% | 165,300 |
| Sep 18, 2024 | 25.38 | 25.68 | 25.15 | 25.22 | 25.22 | -1.02% | 151,200 |
| Sep 17, 2024 | 25.67 | 25.67 | 25.36 | 25.48 | 25.48 | 0.71% | 352,400 |
| Sep 16, 2024 | 25.25 | 25.33 | 24.97 | 25.30 | 25.30 | -0.32% | 1,438,600 |
| Sep 13, 2024 | 25.32 | 25.61 | 25.25 | 25.38 | 25.38 | -0.20% | 361,348 |
| Sep 12, 2024 | 25.06 | 25.43 | 24.88 | 25.43 | 25.43 | -0.90% | 1,096,707 |
| Sep 11, 2024 | 25.48 | 25.66 | 25.15 | 25.66 | 25.66 | 1.34% | 408,844 |
| Sep 10, 2024 | 25.13 | 25.32 | 24.89 | 25.32 | 25.32 | -0.63% | 1,329,000 |
| Sep 9, 2024 | 25.07 | 25.57 | 25.03 | 25.48 | 25.48 | -2.64% | 696,400 |
| Sep 6, 2024 | 26.57 | 26.72 | 26.10 | 26.17 | 26.17 | -3.54% | 246,800 |
| Sep 5, 2024 | 27.19 | 27.35 | 27.07 | 27.13 | 27.13 | -1.09% | 371,400 |
| Sep 4, 2024 | 27.24 | 27.54 | 27.24 | 27.43 | 27.43 | -1.40% | 152,200 |
| Sep 3, 2024 | 28.38 | 28.41 | 27.82 | 27.82 | 27.82 | -2.90% | 235,523 |
| Aug 30, 2024 | 28.57 | 28.76 | 28.50 | 28.65 | 28.65 | 0.10% | 232,900 |
| Aug 29, 2024 | 28.62 | 28.77 | 28.37 | 28.62 | 28.62 | 0.42% | 541,100 |
| Aug 28, 2024 | 28.57 | 28.68 | 28.36 | 28.50 | 28.50 | -1.99% | 314,114 |
| Aug 27, 2024 | 28.97 | 29.10 | 28.83 | 29.08 | 29.08 | -0.03% | 265,500 |
| Aug 26, 2024 | 29.05 | 29.14 | 28.98 | 29.09 | 29.09 | -0.31% | 198,700 |
| Aug 23, 2024 | 28.61 | 29.23 | 28.58 | 29.18 | 29.18 | 1.46% | 441,200 |
| Aug 22, 2024 | 29.02 | 29.02 | 28.70 | 28.76 | 28.76 | -0.38% | 900,530 |
| Aug 21, 2024 | 28.79 | 28.89 | 28.64 | 28.87 | 28.87 | 0.94% | 73,235 |
| Aug 20, 2024 | 28.44 | 28.68 | 28.44 | 28.60 | 28.60 | -0.97% | 126,424 |
| Aug 19, 2024 | 28.94 | 28.99 | 28.80 | 28.88 | 28.88 | 3.18% | 214,714 |
| Aug 16, 2024 | 27.93 | 28.04 | 27.90 | 27.99 | 27.99 | -0.32% | 107,339 |
| Aug 15, 2024 | 28.42 | 28.49 | 28.00 | 28.08 | 28.08 | 1.56% | 192,300 |
| Aug 14, 2024 | 27.77 | 27.82 | 27.56 | 27.65 | 27.65 | -0.68% | 142,300 |
| Aug 13, 2024 | 27.29 | 27.84 | 27.29 | 27.84 | 27.84 | 2.24% | 240,939 |
| Aug 12, 2024 | 27.38 | 27.38 | 27.16 | 27.23 | 27.23 | -2.05% | 237,300 |
| Aug 9, 2024 | 27.91 | 27.95 | 27.67 | 27.80 | 27.80 | -1.94% | 230,000 |
| Aug 8, 2024 | 28.16 | 28.38 | 28.08 | 28.35 | 28.35 | 1.61% | 339,700 |
| Aug 7, 2024 | 28.02 | 28.40 | 27.90 | 27.90 | 27.90 | -1.20% | 570,822 |
| Aug 6, 2024 | 28.15 | 28.47 | 28.12 | 28.24 | 28.24 | -2.39% | 632,900 |
| Aug 5, 2024 | 28.98 | 29.31 | 28.89 | 28.93 | 28.93 | -2.46% | 501,328 |
| Aug 2, 2024 | 29.69 | 29.79 | 29.48 | 29.66 | 29.66 | -0.37% | 320,100 |
| Aug 1, 2024 | 30.21 | 30.23 | 29.60 | 29.77 | 29.77 | -2.93% | 201,406 |
| Jul 31, 2024 | 30.85 | 31.00 | 30.64 | 30.67 | 30.67 | -1.00% | 347,300 |
| Jul 30, 2024 | 31.16 | 31.18 | 30.80 | 30.98 | 30.98 | 1.27% | 478,944 |
| Jul 29, 2024 | 30.59 | 30.67 | 30.50 | 30.59 | 30.59 | -0.71% | 702,325 |
| Jul 26, 2024 | 30.55 | 30.94 | 30.54 | 30.81 | 30.81 | 1.82% | 335,900 |
| Jul 25, 2024 | 30.18 | 30.97 | 30.00 | 30.26 | 30.26 | -2.17% | 482,316 |
| Jul 24, 2024 | 32.88 | 32.92 | 30.85 | 30.93 | 30.93 | -8.81% | 401,000 |
| Jul 23, 2024 | 34.43 | 34.43 | 33.45 | 33.92 | 33.92 | -2.95% | 297,906 |
| Jul 22, 2024 | 34.56 | 34.95 | 34.35 | 34.95 | 34.95 | 1.95% | 209,908 |
| Jul 19, 2024 | 34.01 | 34.36 | 34.00 | 34.28 | 34.28 | -1.32% | 835,005 |
| Jul 18, 2024 | 34.79 | 34.95 | 34.57 | 34.74 | 34.74 | 0.87% | 204,483 |
| Jul 17, 2024 | 33.88 | 34.45 | 33.88 | 34.44 | 34.44 | 1.15% | 546,640 |
| Jul 16, 2024 | 33.64 | 34.15 | 33.55 | 34.05 | 34.05 | -2.35% | 149,285 |
| Jul 15, 2024 | 35.19 | 35.20 | 34.70 | 34.87 | 34.87 | -5.53% | 177,621 |
| Jul 12, 2024 | 36.55 | 37.19 | 36.55 | 36.91 | 36.91 | 2.47% | 117,161 |
| Jul 11, 2024 | 35.60 | 36.02 | 35.57 | 36.02 | 36.02 | 2.07% | 128,528 |
| Jul 10, 2024 | 34.81 | 35.36 | 34.81 | 35.29 | 35.29 | 1.29% | 111,997 |
| Jul 9, 2024 | 34.92 | 34.97 | 34.51 | 34.84 | 34.84 | -1.25% | 387,396 |
| Jul 8, 2024 | 35.61 | 35.61 | 35.12 | 35.28 | 35.28 | -3.24% | 403,066 |
| Jul 5, 2024 | 36.61 | 36.65 | 35.99 | 36.46 | 36.46 | 2.04% | 108,470 |
| Jul 3, 2024 | 35.66 | 35.96 | 35.60 | 35.73 | 35.73 | 0.59% | 57,945 |
| Jul 2, 2024 | 35.32 | 35.58 | 35.19 | 35.52 | 35.52 | -1.80% | 201,284 |
| Jul 1, 2024 | 36.59 | 36.74 | 35.92 | 36.17 | 36.17 | -0.17% | 237,255 |
| Jun 28, 2024 | 36.12 | 36.37 | 36.00 | 36.23 | 36.23 | -0.77% | 283,496 |
| Jun 27, 2024 | 36.50 | 36.72 | 36.32 | 36.51 | 36.51 | 4.37% | 267,665 |
| Jun 26, 2024 | 34.26 | 34.98 | 34.26 | 34.98 | 34.98 | 0.17% | 512,336 |
| Jun 25, 2024 | 34.82 | 34.96 | 34.62 | 34.92 | 34.92 | 0.66% | 421,659 |
| Jun 24, 2024 | 34.50 | 34.82 | 34.48 | 34.69 | 34.69 | 1.67% | 393,357 |
| Jun 21, 2024 | 33.93 | 34.25 | 33.89 | 34.12 | 34.12 | 0.74% | 378,803 |
| Jun 20, 2024 | 33.58 | 33.90 | 33.56 | 33.87 | 33.87 | 1.47% | 116,306 |
| Jun 18, 2024 | 33.51 | 33.67 | 33.28 | 33.38 | 33.38 | 1.71% | 1,057,858 |
| Jun 17, 2024 | 32.31 | 32.87 | 32.15 | 32.82 | 32.82 | 1.39% | 222,674 |
| Jun 14, 2024 | 32.19 | 32.55 | 32.02 | 32.37 | 32.37 | -3.83% | 208,788 |
| Jun 13, 2024 | 33.84 | 33.96 | 33.47 | 33.66 | 33.66 | -1.67% | 1,504,181 |
| Jun 12, 2024 | 34.54 | 34.57 | 34.18 | 34.23 | 34.23 | -0.09% | 446,558 |
| Jun 11, 2024 | 34.75 | 34.75 | 34.12 | 34.26 | 34.26 | -3.03% | 169,361 |
| Jun 10, 2024 | 34.88 | 35.40 | 34.75 | 35.33 | 35.33 | -0.17% | 130,078 |
| Jun 7, 2024 | 35.63 | 35.94 | 35.32 | 35.39 | 35.39 | 0.03% | 75,605 |
| Jun 6, 2024 | 35.67 | 35.67 | 35.25 | 35.38 | 35.38 | 0.65% | 383,782 |
| Jun 5, 2024 | 35.50 | 35.50 | 35.06 | 35.15 | 35.15 | 0.11% | 245,836 |
| Jun 4, 2024 | 35.36 | 35.36 | 34.91 | 35.11 | 35.11 | 0.29% | 351,530 |
| Jun 3, 2024 | 35.08 | 35.23 | 34.80 | 35.01 | 35.01 | 1.48% | 174,598 |
| May 31, 2024 | 34.59 | 34.67 | 34.25 | 34.50 | 34.50 | -0.81% | 257,652 |
| May 30, 2024 | 34.75 | 34.89 | 34.72 | 34.78 | 34.78 | -0.69% | 257,025 |
| May 29, 2024 | 34.97 | 35.17 | 34.90 | 35.02 | 35.02 | -2.53% | 382,637 |
| May 28, 2024 | 35.99 | 36.03 | 35.81 | 35.93 | 35.93 | -0.47% | 206,236 |
| May 24, 2024 | 36.02 | 36.11 | 35.95 | 36.10 | 36.10 | 1.12% | 362,271 |
| May 23, 2024 | 35.99 | 36.06 | 35.56 | 35.70 | 35.70 | 0.54% | 201,640 |
| May 22, 2024 | 35.54 | 35.77 | 35.42 | 35.51 | 35.51 | -1.93% | 145,520 |
| May 21, 2024 | 36.05 | 36.24 | 35.99 | 36.21 | 36.21 | -0.63% | 165,606 |
| May 20, 2024 | 36.46 | 36.57 | 36.32 | 36.44 | 36.44 | 0.94% | 98,687 |
| May 17, 2024 | 36.03 | 36.26 | 35.83 | 36.10 | 36.10 | -2.41% | 142,723 |