Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202248.1348.2046.8347.6147.61354,500
May 19, 202247.0348.5346.9847.9847.98235,000
May 18, 202248.9449.4747.7547.7547.75185,300
May 17, 202249.7949.8149.1449.7949.7982,500
May 16, 202247.5048.5547.2448.2048.20129,200
May 13, 202247.2048.0047.1147.7947.79125,100
May 12, 202245.6346.9945.4046.3646.36145,200
May 11, 202248.0248.6147.2147.4347.43134,800
May 10, 202247.5047.6646.4746.9246.92190,600
May 09, 202247.1947.3846.5446.5446.54222,500
May 06, 202248.3248.9647.7948.2648.26313,400
May 05, 202250.9851.0048.9549.6749.67128,200
May 04, 202251.3152.5850.4152.5852.5894,900
May 03, 202251.6851.8151.1451.3151.31106,600
May 02, 202251.5652.5051.4052.1052.10107,100
Apr 29, 202253.3953.6752.3852.3852.38136,500
Apr 28, 202253.2253.6151.9153.4253.42116,400
Apr 27, 202252.7753.5652.4052.8352.83137,800
Apr 26, 202254.9954.9953.3853.3953.39129,000
Apr 25, 202254.4054.9453.9054.8254.82137,400
Apr 22, 202257.6657.6756.5056.6056.60157,600
Apr 21, 202260.3660.7454.6855.0655.06267,400
Apr 20, 202258.8558.9858.2358.3358.33551,100
Apr 19, 202256.5557.5756.5557.4857.48408,000
Apr 18, 202257.1459.0057.1457.5057.50102,800
Apr 14, 202257.7457.8157.2257.3157.31353,500
Apr 13, 202255.8857.1855.7756.7356.73726,900
Apr 12, 202257.8958.7057.2157.8657.86355,700
Apr 11, 202258.6758.7257.7457.7657.76169,900
Apr 08, 202259.2759.9459.2259.5659.56227,800
Apr 07, 202260.1560.4059.4660.0060.00254,200
Apr 06, 202261.3961.4159.8960.3960.39633,200
Apr 05, 202263.6564.1063.1863.4563.4588,200
Apr 04, 202263.8964.5863.6964.4964.4968,700
Apr 01, 202263.4663.8763.0163.8763.8746,400
Mar 31, 202263.9564.4763.2163.2163.21146,000
Mar 30, 202265.3065.5964.7865.4465.4487,500
Mar 29, 202267.3367.6565.9766.6066.60152,200
Mar 28, 202264.5465.0464.0265.0465.04130,400
Mar 25, 202264.8365.0163.6764.3664.3665,000
Mar 24, 202263.4363.9763.0863.9563.95175,900
Mar 23, 202263.5664.0663.1463.5963.59109,100
Mar 22, 202266.0066.2565.4065.7465.74100,400
Mar 21, 202266.1066.1565.0465.4265.4270,500
Mar 18, 202265.2067.1865.0567.1567.1572,300
Mar 17, 202265.0966.3565.0365.8965.89178,700
Mar 16, 202263.8465.9263.3365.4265.4270,400
Mar 15, 202261.3861.4160.3761.4161.41174,800
Mar 14, 202262.1862.6261.0261.0261.0284,700
Mar 11, 202262.0062.0860.2360.2760.2763,000
Mar 10, 202260.5461.7560.3961.1861.18187,100
Mar 09, 202263.4965.3062.6564.0464.04344,300
Mar 08, 202258.3761.8357.3559.5459.54195,700
Mar 07, 202260.6160.6157.0657.6757.67265,700
Mar 04, 202261.8361.9460.7261.4761.47213,900
Mar 03, 202268.3968.4866.3566.7666.76323,300
Mar 02, 202268.5269.4767.6168.0768.07374,300
Mar 01, 202269.5969.7566.8367.7367.73110,300
Feb 28, 202270.0371.9869.8770.2270.2279,500
Feb 25, 202271.0672.4270.8172.4172.4190,200
Feb 24, 202268.4771.1268.2870.9770.97205,800
Feb 23, 202274.4874.5572.4172.4572.4553,800
Feb 22, 202273.0074.3072.6074.3074.3082,600
Feb 18, 202275.7776.2475.1075.7875.7852,300
Feb 17, 202276.5476.5674.7575.0375.0359,800
Feb 16, 202271.2972.8270.9172.8272.82133,000
Feb 15, 202271.1372.0070.9271.8571.85160,600
Feb 14, 202268.8369.8968.4569.3569.35219,800
Feb 11, 202270.8270.9768.8469.1069.1063,700
Feb 10, 202271.6272.3371.1571.2371.2394,500
Feb 09, 202274.2574.3273.6374.0074.00111,500
Feb 08, 202272.9173.8572.5073.8573.8548,700
Feb 07, 202273.6974.6573.6174.1574.1553,600
Feb 04, 202274.6275.6574.2375.1475.1485,900
Feb 03, 202274.9875.6974.5674.7174.7144,200
Feb 02, 202277.8377.8376.6577.0977.09120,500
Feb 01, 202276.1376.2475.2876.2476.2474,900
Jan 31, 202272.8374.5672.7074.4674.46100,900
Jan 28, 202271.4572.9970.7572.9972.9986,900
Jan 27, 202272.7974.2472.1874.0774.0767,400
Jan 26, 202274.3974.7372.6173.3273.3275,900
Jan 25, 202273.3373.7172.2273.2573.25315,400
Jan 24, 202273.3174.4472.1074.2574.25410,300
Jan 21, 202275.1575.9674.9075.0575.0563,100
Jan 20, 202276.6777.4676.0076.1176.11121,400
Jan 19, 202277.6877.9476.8477.1277.12254,600
Jan 18, 202276.3477.0575.3775.8575.85103,600
Jan 14, 202276.5776.6375.6076.5176.5174,500
Jan 14, 20220.398359 Dividend
Jan 13, 202279.7480.0078.0078.0077.6086,700
Jan 12, 202281.2882.5580.9482.2281.8071,500
Jan 11, 202280.3481.2579.8181.2580.8448,900
Jan 10, 202279.0679.6978.2079.6979.28131,800
Jan 07, 202281.9982.0080.8581.5381.1149,000
Jan 06, 202281.7581.7580.8080.8080.3947,400
Jan 05, 202282.9484.0282.5182.5782.1544,700
Jan 04, 202281.2381.4580.8781.2580.8429,300
Jan 03, 202280.2380.5379.8780.3779.9676,200
Dec 31, 202178.2281.1678.2280.5180.1034,100
Dec 30, 202180.1480.2579.7880.0479.6340,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement