Kering SA (PPRUY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

47.61

-0.37

(-0.77%)

At close: 03:54PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	48.13	48.20	46.83	47.61	47.61	354,500
May 19, 2022	47.03	48.53	46.98	47.98	47.98	235,000
May 18, 2022	48.94	49.47	47.75	47.75	47.75	185,300
May 17, 2022	49.79	49.81	49.14	49.79	49.79	82,500
May 16, 2022	47.50	48.55	47.24	48.20	48.20	129,200
May 13, 2022	47.20	48.00	47.11	47.79	47.79	125,100
May 12, 2022	45.63	46.99	45.40	46.36	46.36	145,200
May 11, 2022	48.02	48.61	47.21	47.43	47.43	134,800
May 10, 2022	47.50	47.66	46.47	46.92	46.92	190,600
May 09, 2022	47.19	47.38	46.54	46.54	46.54	222,500
May 06, 2022	48.32	48.96	47.79	48.26	48.26	313,400
May 05, 2022	50.98	51.00	48.95	49.67	49.67	128,200
May 04, 2022	51.31	52.58	50.41	52.58	52.58	94,900
May 03, 2022	51.68	51.81	51.14	51.31	51.31	106,600
May 02, 2022	51.56	52.50	51.40	52.10	52.10	107,100
Apr 29, 2022	53.39	53.67	52.38	52.38	52.38	136,500
Apr 28, 2022	53.22	53.61	51.91	53.42	53.42	116,400
Apr 27, 2022	52.77	53.56	52.40	52.83	52.83	137,800
Apr 26, 2022	54.99	54.99	53.38	53.39	53.39	129,000
Apr 25, 2022	54.40	54.94	53.90	54.82	54.82	137,400
Apr 22, 2022	57.66	57.67	56.50	56.60	56.60	157,600
Apr 21, 2022	60.36	60.74	54.68	55.06	55.06	267,400
Apr 20, 2022	58.85	58.98	58.23	58.33	58.33	551,100
Apr 19, 2022	56.55	57.57	56.55	57.48	57.48	408,000
Apr 18, 2022	57.14	59.00	57.14	57.50	57.50	102,800
Apr 14, 2022	57.74	57.81	57.22	57.31	57.31	353,500
Apr 13, 2022	55.88	57.18	55.77	56.73	56.73	726,900
Apr 12, 2022	57.89	58.70	57.21	57.86	57.86	355,700
Apr 11, 2022	58.67	58.72	57.74	57.76	57.76	169,900
Apr 08, 2022	59.27	59.94	59.22	59.56	59.56	227,800
Apr 07, 2022	60.15	60.40	59.46	60.00	60.00	254,200
Apr 06, 2022	61.39	61.41	59.89	60.39	60.39	633,200
Apr 05, 2022	63.65	64.10	63.18	63.45	63.45	88,200
Apr 04, 2022	63.89	64.58	63.69	64.49	64.49	68,700
Apr 01, 2022	63.46	63.87	63.01	63.87	63.87	46,400
Mar 31, 2022	63.95	64.47	63.21	63.21	63.21	146,000
Mar 30, 2022	65.30	65.59	64.78	65.44	65.44	87,500
Mar 29, 2022	67.33	67.65	65.97	66.60	66.60	152,200
Mar 28, 2022	64.54	65.04	64.02	65.04	65.04	130,400
Mar 25, 2022	64.83	65.01	63.67	64.36	64.36	65,000
Mar 24, 2022	63.43	63.97	63.08	63.95	63.95	175,900
Mar 23, 2022	63.56	64.06	63.14	63.59	63.59	109,100
Mar 22, 2022	66.00	66.25	65.40	65.74	65.74	100,400
Mar 21, 2022	66.10	66.15	65.04	65.42	65.42	70,500
Mar 18, 2022	65.20	67.18	65.05	67.15	67.15	72,300
Mar 17, 2022	65.09	66.35	65.03	65.89	65.89	178,700
Mar 16, 2022	63.84	65.92	63.33	65.42	65.42	70,400
Mar 15, 2022	61.38	61.41	60.37	61.41	61.41	174,800
Mar 14, 2022	62.18	62.62	61.02	61.02	61.02	84,700
Mar 11, 2022	62.00	62.08	60.23	60.27	60.27	63,000
Mar 10, 2022	60.54	61.75	60.39	61.18	61.18	187,100
Mar 09, 2022	63.49	65.30	62.65	64.04	64.04	344,300
Mar 08, 2022	58.37	61.83	57.35	59.54	59.54	195,700
Mar 07, 2022	60.61	60.61	57.06	57.67	57.67	265,700
Mar 04, 2022	61.83	61.94	60.72	61.47	61.47	213,900
Mar 03, 2022	68.39	68.48	66.35	66.76	66.76	323,300
Mar 02, 2022	68.52	69.47	67.61	68.07	68.07	374,300
Mar 01, 2022	69.59	69.75	66.83	67.73	67.73	110,300
Feb 28, 2022	70.03	71.98	69.87	70.22	70.22	79,500
Feb 25, 2022	71.06	72.42	70.81	72.41	72.41	90,200
Feb 24, 2022	68.47	71.12	68.28	70.97	70.97	205,800
Feb 23, 2022	74.48	74.55	72.41	72.45	72.45	53,800
Feb 22, 2022	73.00	74.30	72.60	74.30	74.30	82,600
Feb 18, 2022	75.77	76.24	75.10	75.78	75.78	52,300
Feb 17, 2022	76.54	76.56	74.75	75.03	75.03	59,800
Feb 16, 2022	71.29	72.82	70.91	72.82	72.82	133,000
Feb 15, 2022	71.13	72.00	70.92	71.85	71.85	160,600
Feb 14, 2022	68.83	69.89	68.45	69.35	69.35	219,800
Feb 11, 2022	70.82	70.97	68.84	69.10	69.10	63,700
Feb 10, 2022	71.62	72.33	71.15	71.23	71.23	94,500
Feb 09, 2022	74.25	74.32	73.63	74.00	74.00	111,500
Feb 08, 2022	72.91	73.85	72.50	73.85	73.85	48,700
Feb 07, 2022	73.69	74.65	73.61	74.15	74.15	53,600
Feb 04, 2022	74.62	75.65	74.23	75.14	75.14	85,900
Feb 03, 2022	74.98	75.69	74.56	74.71	74.71	44,200
Feb 02, 2022	77.83	77.83	76.65	77.09	77.09	120,500
Feb 01, 2022	76.13	76.24	75.28	76.24	76.24	74,900
Jan 31, 2022	72.83	74.56	72.70	74.46	74.46	100,900
Jan 28, 2022	71.45	72.99	70.75	72.99	72.99	86,900
Jan 27, 2022	72.79	74.24	72.18	74.07	74.07	67,400
Jan 26, 2022	74.39	74.73	72.61	73.32	73.32	75,900
Jan 25, 2022	73.33	73.71	72.22	73.25	73.25	315,400
Jan 24, 2022	73.31	74.44	72.10	74.25	74.25	410,300
Jan 21, 2022	75.15	75.96	74.90	75.05	75.05	63,100
Jan 20, 2022	76.67	77.46	76.00	76.11	76.11	121,400
Jan 19, 2022	77.68	77.94	76.84	77.12	77.12	254,600
Jan 18, 2022	76.34	77.05	75.37	75.85	75.85	103,600
Jan 14, 2022	76.57	76.63	75.60	76.51	76.51	74,500
Jan 14, 2022	0.398359 Dividend
Jan 13, 2022	79.74	80.00	78.00	78.00	77.60	86,700
Jan 12, 2022	81.28	82.55	80.94	82.22	81.80	71,500
Jan 11, 2022	80.34	81.25	79.81	81.25	80.84	48,900
Jan 10, 2022	79.06	79.69	78.20	79.69	79.28	131,800
Jan 07, 2022	81.99	82.00	80.85	81.53	81.11	49,000
Jan 06, 2022	81.75	81.75	80.80	80.80	80.39	47,400
Jan 05, 2022	82.94	84.02	82.51	82.57	82.15	44,700
Jan 04, 2022	81.23	81.45	80.87	81.25	80.84	29,300
Jan 03, 2022	80.23	80.53	79.87	80.37	79.96	76,200
Dec 31, 2021	78.22	81.16	78.22	80.51	80.10	34,100
Dec 30, 2021	80.14	80.25	79.78	80.04	79.63	40,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Kering SA (PPRUY)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)