Kering SA (PPRUY)
OTCMKTS · Delayed Price · Currency is USD
27.79
+0.58 (2.13%)
Sep 5, 2025, 3:59 PM EDT
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.86 | 28.04 | 27.60 | 27.83 | 27.83 | 2.28% | 85,284 |
| Sep 4, 2025 | 27.13 | 27.21 | 26.84 | 27.21 | 27.21 | -1.34% | 92,621 |
| Sep 3, 2025 | 27.46 | 27.61 | 27.28 | 27.58 | 27.58 | -1.22% | 91,606 |
| Sep 2, 2025 | 27.38 | 27.92 | 27.35 | 27.92 | 27.92 | 3.95% | 138,523 |
| Aug 29, 2025 | 26.95 | 27.01 | 26.77 | 26.86 | 26.86 | -1.83% | 92,997 |
| Aug 28, 2025 | 27.43 | 27.48 | 27.21 | 27.36 | 27.36 | 2.63% | 119,926 |
| Aug 27, 2025 | 26.68 | 26.78 | 26.45 | 26.66 | 26.66 | 1.56% | 115,075 |
| Aug 26, 2025 | 26.43 | 26.44 | 26.18 | 26.25 | 26.25 | 1.20% | 81,241 |
| Aug 25, 2025 | 26.18 | 26.54 | 25.90 | 25.94 | 25.94 | -0.80% | 174,609 |
| Aug 22, 2025 | 25.50 | 26.34 | 25.50 | 26.15 | 26.15 | 3.32% | 91,558 |
| Aug 21, 2025 | 25.38 | 25.46 | 25.23 | 25.31 | 25.31 | -2.43% | 89,355 |
| Aug 20, 2025 | 25.44 | 25.94 | 25.44 | 25.94 | 25.94 | 3.22% | 254,959 |
| Aug 19, 2025 | 25.16 | 25.31 | 25.06 | 25.13 | 25.13 | 2.28% | 162,672 |
| Aug 18, 2025 | 24.43 | 24.57 | 24.43 | 24.57 | 24.57 | -1.01% | 108,194 |
| Aug 15, 2025 | 24.81 | 24.85 | 24.68 | 24.82 | 24.82 | 0.20% | 106,018 |
| Aug 14, 2025 | 24.65 | 24.78 | 24.51 | 24.77 | 24.77 | -2.69% | 458,154 |
| Aug 13, 2025 | 25.12 | 25.48 | 25.12 | 25.46 | 25.46 | 1.82% | 151,475 |
| Aug 12, 2025 | 24.46 | 25.00 | 24.43 | 25.00 | 25.00 | 1.09% | 115,318 |
| Aug 11, 2025 | 24.91 | 25.03 | 24.58 | 24.73 | 24.73 | -1.83% | 164,222 |
| Aug 8, 2025 | 24.71 | 25.26 | 24.71 | 25.19 | 25.19 | 1.33% | 263,137 |
| Aug 7, 2025 | 24.98 | 25.06 | 24.65 | 24.86 | 24.86 | 2.09% | 134,966 |
| Aug 6, 2025 | 24.52 | 24.52 | 24.27 | 24.35 | 24.35 | -0.61% | 86,919 |
| Aug 5, 2025 | 24.46 | 24.60 | 24.31 | 24.50 | 24.50 | -1.45% | 363,710 |
| Aug 4, 2025 | 24.64 | 24.88 | 24.63 | 24.86 | 24.86 | -0.52% | 164,938 |
| Aug 1, 2025 | 24.74 | 25.04 | 24.53 | 24.99 | 24.99 | 1.22% | 337,151 |
| Jul 31, 2025 | 24.96 | 25.05 | 24.55 | 24.69 | 24.69 | 0.37% | 178,229 |
| Jul 30, 2025 | 25.23 | 25.33 | 24.59 | 24.60 | 24.60 | -2.03% | 202,299 |
| Jul 29, 2025 | 24.89 | 26.01 | 24.40 | 25.11 | 25.11 | 0.24% | 314,232 |
| Jul 28, 2025 | 25.25 | 25.25 | 24.92 | 25.05 | 25.05 | -4.28% | 207,519 |
| Jul 25, 2025 | 25.50 | 26.17 | 25.38 | 26.17 | 26.17 | 6.04% | 133,408 |
| Jul 24, 2025 | 25.22 | 25.33 | 24.67 | 24.68 | 24.68 | -3.25% | 128,231 |
| Jul 23, 2025 | 24.81 | 25.51 | 24.62 | 25.51 | 25.51 | 7.14% | 174,116 |
| Jul 22, 2025 | 23.63 | 23.86 | 23.60 | 23.81 | 23.81 | 3.66% | 113,028 |
| Jul 21, 2025 | 22.76 | 23.12 | 22.73 | 22.97 | 22.97 | 0.75% | 209,066 |
| Jul 18, 2025 | 23.08 | 23.08 | 22.74 | 22.80 | 22.80 | 2.01% | 187,082 |
| Jul 17, 2025 | 22.38 | 22.44 | 22.17 | 22.35 | 22.35 | -1.37% | 402,518 |
| Jul 16, 2025 | 22.27 | 22.66 | 22.17 | 22.66 | 22.66 | -0.66% | 148,812 |
| Jul 15, 2025 | 23.10 | 23.13 | 22.74 | 22.81 | 22.81 | -0.83% | 132,146 |
| Jul 14, 2025 | 22.83 | 23.00 | 22.75 | 23.00 | 23.00 | -0.82% | 128,794 |
| Jul 11, 2025 | 23.31 | 23.32 | 23.10 | 23.19 | 23.19 | -3.86% | 188,935 |
| Jul 10, 2025 | 23.86 | 24.16 | 23.82 | 24.12 | 24.12 | 2.38% | 154,653 |
| Jul 9, 2025 | 23.46 | 23.57 | 23.31 | 23.56 | 23.56 | 1.12% | 185,895 |
| Jul 8, 2025 | 23.08 | 23.33 | 22.95 | 23.30 | 23.30 | 2.15% | 109,586 |
| Jul 7, 2025 | 22.95 | 23.09 | 22.64 | 22.81 | 22.81 | -2.10% | 265,767 |
| Jul 3, 2025 | 23.84 | 23.84 | 23.24 | 23.30 | 23.30 | -2.71% | 244,603 |
| Jul 2, 2025 | 23.46 | 23.95 | 23.46 | 23.95 | 23.95 | 4.22% | 218,046 |
| Jul 1, 2025 | 22.43 | 23.05 | 22.43 | 22.98 | 22.98 | 5.46% | 152,826 |
| Jun 30, 2025 | 21.86 | 21.90 | 21.56 | 21.79 | 21.79 | 0.69% | 412,331 |
| Jun 27, 2025 | 21.30 | 21.67 | 21.01 | 21.64 | 21.64 | 5.82% | 279,302 |
| Jun 26, 2025 | 20.57 | 20.57 | 20.27 | 20.45 | 20.45 | -0.63% | 160,463 |