U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202072.7472.7272.0472.4472.4423,169
Nov 20, 202072.7472.8772.5972.6772.6718,900
Nov 19, 202072.9273.1772.4273.1373.1315,900
Nov 18, 202073.7974.0473.3673.4773.4719,500
Nov 17, 202072.7074.4472.6474.4474.4439,100
Nov 16, 202073.8073.8572.9073.4773.4722,400
Nov 13, 202071.8672.5371.8672.5272.5219,300
Nov 12, 202072.0172.3771.2471.6571.65201,200
Nov 11, 202072.8674.1572.6073.9173.91496,900
Nov 10, 202072.3172.8271.9072.6972.6993,800
Nov 09, 202072.3772.7970.3970.4870.4822,300
Nov 06, 202067.5067.6567.1267.3467.3429,000
Nov 05, 202065.9367.1965.9366.5666.5654,300
Nov 04, 202063.6865.0863.6864.7064.7019,500
Nov 03, 202063.0363.9262.8863.9263.9232,500
Nov 02, 202061.0661.7360.8161.2661.2680,900
Oct 30, 202060.1160.3459.9060.2560.2541,600
Oct 29, 202060.5961.2060.4661.1361.1342,900
Oct 28, 202060.5861.1960.3860.8160.8135,100
Oct 27, 202064.4064.5663.9964.1864.1823,200
Oct 26, 202065.7465.7464.4964.8564.8519,600
Oct 23, 202065.9066.1065.6066.1066.1025,700
Oct 22, 202068.0068.3865.3866.2566.2551,100
Oct 21, 202068.9169.3068.3268.9368.9317,200
Oct 20, 202069.5570.1269.4369.6569.6519,600
Oct 19, 202069.2969.3068.3468.4568.4549,500
Oct 16, 202069.3869.6868.9969.1169.1141,900
Oct 15, 202066.2868.3266.0067.7567.7536,400
Oct 14, 202068.1468.4567.7367.9067.9041,700
Oct 13, 202069.0969.2068.8169.2069.2014,900
Oct 12, 202069.4469.8969.2169.8069.8016,500
Oct 09, 202068.6869.0268.4669.0269.0214,200
Oct 08, 202067.4468.0867.2867.9367.9315,300
Oct 07, 202068.2568.7368.1468.6768.6720,500
Oct 06, 202068.7568.7567.6967.6967.6938,000
Oct 05, 202068.5469.1968.4069.1969.1921,100
Oct 02, 202066.9368.0666.8867.8467.8423,700
Oct 01, 202068.1568.5368.0268.2868.2816,900
Sep 30, 202066.8667.2765.8866.5466.5440,000
Sep 29, 202067.3967.9567.3267.5867.5823,600
Sep 28, 202067.0567.0566.6266.7766.7727,300
Sep 25, 202065.0766.3165.0766.0266.0225,600
Sep 24, 202066.4067.1265.7166.5466.5434,700
Sep 23, 202067.5867.6466.5266.5266.5235,600
Sep 22, 202067.2067.2066.4967.1667.1663,600
Sep 21, 202067.2568.4467.0068.3668.3670,900
Sep 18, 202069.9670.4169.5069.8069.80276,200
Sep 17, 202070.0871.0570.0871.0171.0184,000
Sep 16, 202070.3571.1070.1870.5570.5582,800
Sep 15, 202069.8369.9469.4569.5869.5817,500
Sep 14, 202068.3268.7568.1768.2168.2162,000
Sep 11, 202067.0668.0266.7367.4467.4478,700
Sep 10, 202066.7766.7965.3165.6065.6018,700
Sep 09, 202065.3565.7465.1865.5465.5416,300
Sep 08, 202064.6065.8464.5165.3565.3572,700
Sep 04, 202066.0966.7064.9266.5466.54138,300
Sep 03, 202067.0267.1165.1065.3465.3431,200
Sep 02, 202065.2266.3065.0466.3066.3038,400
Sep 01, 202061.9762.7461.9162.5262.5218,700
Aug 31, 202061.4761.8861.4461.7361.7312,800
Aug 28, 202061.4461.6161.3061.5561.5553,500
Aug 27, 202061.8661.8661.0361.5361.5316,300
Aug 26, 202060.8861.8760.8361.8661.8630,700
Aug 25, 202060.5060.5060.1160.5060.5020,500
Aug 24, 202059.5259.6959.2859.3859.3828,900
Aug 21, 202057.6858.5357.6858.5358.5316,500
Aug 20, 202058.2258.9258.2258.7758.7721,500
Aug 19, 202059.5959.7558.8258.9358.9319,300
Aug 18, 202059.9559.9559.3859.6459.6414,400
Aug 17, 202059.1759.4658.9959.2459.2416,200
Aug 14, 202058.6158.7758.5458.5758.5765,700
Aug 13, 202059.8860.1759.5559.8959.8923,400
Aug 12, 202059.0159.6058.9959.3159.3114,700
Aug 11, 202058.3458.5057.4357.4357.4319,000
Aug 10, 202057.1557.1556.3356.7956.7914,700
Aug 07, 202057.0557.3556.8957.3557.3518,800
Aug 06, 202057.5557.7257.1657.7257.7217,800
Aug 05, 202058.2558.6558.0958.1658.1614,200
Aug 04, 202056.3957.3656.3957.3457.3438,300
Aug 03, 202057.4057.8257.1157.6957.6961,800
Jul 31, 202057.7657.7656.3756.8656.8639,000
Jul 30, 202057.4958.9056.7058.8858.8851,000
Jul 29, 202059.1759.6258.9759.4059.4025,200
Jul 28, 202057.2260.2856.2058.6858.68168,600
Jul 27, 202058.3158.6957.7657.8557.8547,700
Jul 24, 202057.3857.6757.1057.6257.6222,000
Jul 23, 202058.1058.4357.4257.6257.6216,400
Jul 22, 202058.4458.8658.2058.8658.8621,000
Jul 21, 202059.9760.2359.5859.7959.7923,700
Jul 20, 202058.5559.2858.5559.2759.2713,700
Jul 17, 202058.7759.2158.6659.1459.1412,700
Jul 16, 202058.8559.2958.8558.9558.9523,700
Jul 15, 202059.6559.9559.3759.7359.7322,100
Jul 14, 202056.8558.2356.8558.1058.1028,700
Jul 13, 202057.9058.2756.7956.7956.7935,800
Jul 10, 202056.1556.8656.1556.7256.7224,900
Jul 09, 202056.4656.7455.8556.6056.6015,800
Jul 08, 202055.8656.2655.6856.2656.2620,500
Jul 07, 202056.2956.5055.6455.8255.8223,200
Jul 06, 202056.6357.1456.3856.6156.6124,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...