Kering SA (PPRUY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

72.44-0.23 (-0.32%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 23, 2020	72.74	72.72	72.04	72.44	72.44	23,169
Nov 20, 2020	72.74	72.87	72.59	72.67	72.67	18,900
Nov 19, 2020	72.92	73.17	72.42	73.13	73.13	15,900
Nov 18, 2020	73.79	74.04	73.36	73.47	73.47	19,500
Nov 17, 2020	72.70	74.44	72.64	74.44	74.44	39,100
Nov 16, 2020	73.80	73.85	72.90	73.47	73.47	22,400
Nov 13, 2020	71.86	72.53	71.86	72.52	72.52	19,300
Nov 12, 2020	72.01	72.37	71.24	71.65	71.65	201,200
Nov 11, 2020	72.86	74.15	72.60	73.91	73.91	496,900
Nov 10, 2020	72.31	72.82	71.90	72.69	72.69	93,800
Nov 09, 2020	72.37	72.79	70.39	70.48	70.48	22,300
Nov 06, 2020	67.50	67.65	67.12	67.34	67.34	29,000
Nov 05, 2020	65.93	67.19	65.93	66.56	66.56	54,300
Nov 04, 2020	63.68	65.08	63.68	64.70	64.70	19,500
Nov 03, 2020	63.03	63.92	62.88	63.92	63.92	32,500
Nov 02, 2020	61.06	61.73	60.81	61.26	61.26	80,900
Oct 30, 2020	60.11	60.34	59.90	60.25	60.25	41,600
Oct 29, 2020	60.59	61.20	60.46	61.13	61.13	42,900
Oct 28, 2020	60.58	61.19	60.38	60.81	60.81	35,100
Oct 27, 2020	64.40	64.56	63.99	64.18	64.18	23,200
Oct 26, 2020	65.74	65.74	64.49	64.85	64.85	19,600
Oct 23, 2020	65.90	66.10	65.60	66.10	66.10	25,700
Oct 22, 2020	68.00	68.38	65.38	66.25	66.25	51,100
Oct 21, 2020	68.91	69.30	68.32	68.93	68.93	17,200
Oct 20, 2020	69.55	70.12	69.43	69.65	69.65	19,600
Oct 19, 2020	69.29	69.30	68.34	68.45	68.45	49,500
Oct 16, 2020	69.38	69.68	68.99	69.11	69.11	41,900
Oct 15, 2020	66.28	68.32	66.00	67.75	67.75	36,400
Oct 14, 2020	68.14	68.45	67.73	67.90	67.90	41,700
Oct 13, 2020	69.09	69.20	68.81	69.20	69.20	14,900
Oct 12, 2020	69.44	69.89	69.21	69.80	69.80	16,500
Oct 09, 2020	68.68	69.02	68.46	69.02	69.02	14,200
Oct 08, 2020	67.44	68.08	67.28	67.93	67.93	15,300
Oct 07, 2020	68.25	68.73	68.14	68.67	68.67	20,500
Oct 06, 2020	68.75	68.75	67.69	67.69	67.69	38,000
Oct 05, 2020	68.54	69.19	68.40	69.19	69.19	21,100
Oct 02, 2020	66.93	68.06	66.88	67.84	67.84	23,700
Oct 01, 2020	68.15	68.53	68.02	68.28	68.28	16,900
Sep 30, 2020	66.86	67.27	65.88	66.54	66.54	40,000
Sep 29, 2020	67.39	67.95	67.32	67.58	67.58	23,600
Sep 28, 2020	67.05	67.05	66.62	66.77	66.77	27,300
Sep 25, 2020	65.07	66.31	65.07	66.02	66.02	25,600
Sep 24, 2020	66.40	67.12	65.71	66.54	66.54	34,700
Sep 23, 2020	67.58	67.64	66.52	66.52	66.52	35,600
Sep 22, 2020	67.20	67.20	66.49	67.16	67.16	63,600
Sep 21, 2020	67.25	68.44	67.00	68.36	68.36	70,900
Sep 18, 2020	69.96	70.41	69.50	69.80	69.80	276,200
Sep 17, 2020	70.08	71.05	70.08	71.01	71.01	84,000
Sep 16, 2020	70.35	71.10	70.18	70.55	70.55	82,800
Sep 15, 2020	69.83	69.94	69.45	69.58	69.58	17,500
Sep 14, 2020	68.32	68.75	68.17	68.21	68.21	62,000
Sep 11, 2020	67.06	68.02	66.73	67.44	67.44	78,700
Sep 10, 2020	66.77	66.79	65.31	65.60	65.60	18,700
Sep 09, 2020	65.35	65.74	65.18	65.54	65.54	16,300
Sep 08, 2020	64.60	65.84	64.51	65.35	65.35	72,700
Sep 04, 2020	66.09	66.70	64.92	66.54	66.54	138,300
Sep 03, 2020	67.02	67.11	65.10	65.34	65.34	31,200
Sep 02, 2020	65.22	66.30	65.04	66.30	66.30	38,400
Sep 01, 2020	61.97	62.74	61.91	62.52	62.52	18,700
Aug 31, 2020	61.47	61.88	61.44	61.73	61.73	12,800
Aug 28, 2020	61.44	61.61	61.30	61.55	61.55	53,500
Aug 27, 2020	61.86	61.86	61.03	61.53	61.53	16,300
Aug 26, 2020	60.88	61.87	60.83	61.86	61.86	30,700
Aug 25, 2020	60.50	60.50	60.11	60.50	60.50	20,500
Aug 24, 2020	59.52	59.69	59.28	59.38	59.38	28,900
Aug 21, 2020	57.68	58.53	57.68	58.53	58.53	16,500
Aug 20, 2020	58.22	58.92	58.22	58.77	58.77	21,500
Aug 19, 2020	59.59	59.75	58.82	58.93	58.93	19,300
Aug 18, 2020	59.95	59.95	59.38	59.64	59.64	14,400
Aug 17, 2020	59.17	59.46	58.99	59.24	59.24	16,200
Aug 14, 2020	58.61	58.77	58.54	58.57	58.57	65,700
Aug 13, 2020	59.88	60.17	59.55	59.89	59.89	23,400
Aug 12, 2020	59.01	59.60	58.99	59.31	59.31	14,700
Aug 11, 2020	58.34	58.50	57.43	57.43	57.43	19,000
Aug 10, 2020	57.15	57.15	56.33	56.79	56.79	14,700
Aug 07, 2020	57.05	57.35	56.89	57.35	57.35	18,800
Aug 06, 2020	57.55	57.72	57.16	57.72	57.72	17,800
Aug 05, 2020	58.25	58.65	58.09	58.16	58.16	14,200
Aug 04, 2020	56.39	57.36	56.39	57.34	57.34	38,300
Aug 03, 2020	57.40	57.82	57.11	57.69	57.69	61,800
Jul 31, 2020	57.76	57.76	56.37	56.86	56.86	39,000
Jul 30, 2020	57.49	58.90	56.70	58.88	58.88	51,000
Jul 29, 2020	59.17	59.62	58.97	59.40	59.40	25,200
Jul 28, 2020	57.22	60.28	56.20	58.68	58.68	168,600
Jul 27, 2020	58.31	58.69	57.76	57.85	57.85	47,700
Jul 24, 2020	57.38	57.67	57.10	57.62	57.62	22,000
Jul 23, 2020	58.10	58.43	57.42	57.62	57.62	16,400
Jul 22, 2020	58.44	58.86	58.20	58.86	58.86	21,000
Jul 21, 2020	59.97	60.23	59.58	59.79	59.79	23,700
Jul 20, 2020	58.55	59.28	58.55	59.27	59.27	13,700
Jul 17, 2020	58.77	59.21	58.66	59.14	59.14	12,700
Jul 16, 2020	58.85	59.29	58.85	58.95	58.95	23,700
Jul 15, 2020	59.65	59.95	59.37	59.73	59.73	22,100
Jul 14, 2020	56.85	58.23	56.85	58.10	58.10	28,700
Jul 13, 2020	57.90	58.27	56.79	56.79	56.79	35,800
Jul 10, 2020	56.15	56.86	56.15	56.72	56.72	24,900
Jul 09, 2020	56.46	56.74	55.85	56.60	56.60	15,800
Jul 08, 2020	55.86	56.26	55.68	56.26	56.26	20,500
Jul 07, 2020	56.29	56.50	55.64	55.82	55.82	23,200
Jul 06, 2020	56.63	57.14	56.38	56.61	56.61	24,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,577.59+20.05(+0.56%)

Dow 3029,591.27+327.79(+1.12%)

Nasdaq11,880.63+25.66(+0.22%)

Kering SA (PPRUY)

S&P 500
3,577.59
+20.05(+0.56%)

Dow 30
29,591.27
+327.79(+1.12%)

Nasdaq
11,880.63
+25.66(+0.22%)