Advertisement
U.S. Markets open in 4 hrs 22 mins

Kering SA (PPRUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
259.770.00 (0.00%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 2024------
Nov 07, 2024259.89260.83259.77259.77259.77100
Nov 06, 2024246.61252.37246.61250.55250.55200
Nov 05, 2024251.71258.64251.71258.64258.64100
Nov 04, 2024247.73261.39247.73255.31255.31500
Nov 01, 2024258.34258.34258.34258.34258.34100
Oct 31, 2024252.98252.98252.98252.98252.98100
Oct 30, 2024255.00255.00245.00252.75252.75800
Oct 29, 2024263.14263.14258.00258.00258.00100
Oct 28, 2024253.38269.00253.38263.14263.14100
Oct 25, 2024251.66251.66251.66251.66251.66-
Oct 24, 2024249.09260.95249.09251.66251.66600
Oct 23, 2024250.73250.73240.00245.81245.81200
Oct 22, 2024259.10259.10246.88246.88246.88600
Oct 21, 2024259.00259.00249.90253.18253.182,700
Oct 18, 2024260.43267.04257.00257.75257.75300
Oct 17, 2024250.50250.50244.45246.99246.99200
Oct 16, 2024253.56253.56242.48249.96249.96800
Oct 15, 2024244.11253.12240.00240.00240.0031,900
Oct 14, 2024249.31262.01249.31252.18252.1865,500
Oct 11, 2024268.05271.86261.27269.24269.241,400
Oct 10, 2024260.52271.03259.00270.42270.42600
Oct 09, 2024260.76272.61260.66262.42262.422,700
Oct 08, 2024262.39267.72257.25259.50259.50400
Oct 07, 2024266.88273.06266.88270.72270.721,200
Oct 04, 2024265.07269.15256.68259.43259.43800
Oct 03, 2024273.13273.86260.39273.86273.86500
Oct 02, 2024264.18277.99264.18265.76265.76600
Oct 01, 2024286.95286.95269.60269.74269.74700
Sep 30, 2024295.76295.76276.33281.08281.082,200
Sep 27, 2024290.94297.80290.94297.75297.751,000
Sep 26, 2024286.75289.87273.70285.49285.495,100
Sep 25, 2024257.58259.33252.01252.01252.011,100
Sep 24, 2024254.00263.86251.69257.92257.92400
Sep 23, 2024250.50256.49245.00254.07254.071,100
Sep 20, 2024258.87259.02251.00258.90258.90900
Sep 19, 2024267.28267.28252.85257.25257.25700
Sep 18, 2024253.03259.62252.78258.10258.10600
Sep 17, 2024253.04262.80252.84253.82253.821,000
Sep 16, 2024253.00259.62250.18252.22252.221,300
Sep 13, 2024259.87263.34247.90253.08253.082,000
Sep 12, 2024256.36261.95248.00261.95261.954,400
Sep 11, 2024254.44264.24251.84253.58253.58900
Sep 10, 2024258.56259.81249.86252.35252.35900
Sep 09, 2024255.85263.06250.50263.06263.062,200
Sep 06, 2024270.00271.85253.96257.69257.691,500
Sep 05, 2024277.52280.99271.11271.94271.94700
Sep 04, 2024279.22285.68273.38285.46285.46400
Sep 03, 2024289.86290.67274.00277.94277.941,200
Aug 30, 2024288.49294.70271.55272.48272.48800
Aug 29, 2024291.25291.25274.89274.89274.89700
Aug 28, 2024291.71291.71274.76281.45281.45400
Aug 27, 2024283.80290.47280.00282.45282.45900
Aug 26, 2024286.84293.15284.06285.50285.50900
Aug 23, 2024291.42292.20282.28285.30285.30300
Aug 22, 2024296.32296.32278.37278.37278.37400
Aug 21, 2024294.28294.28274.04290.44290.44300
Aug 20, 2024285.50296.99277.80293.18293.18300
Aug 19, 2024286.48299.80284.93287.80287.801,100
Aug 16, 2024278.28290.60278.26280.40280.40600
Aug 15, 2024291.32291.67278.90280.82280.821,000
Aug 14, 2024274.29286.34274.29276.43276.43500
Aug 13, 2024272.63285.00271.61277.84277.841,100
Aug 12, 2024280.38286.45269.26269.26269.26600
Aug 09, 2024271.88288.22271.88278.21278.211,000
Aug 08, 2024279.77293.23279.77283.26283.26300
Aug 07, 2024286.07291.29277.00290.86290.861,200
Aug 06, 2024287.68294.48278.32294.48294.48700
Aug 05, 2024295.01305.00288.76290.51290.511,700
Aug 02, 2024296.23313.60296.23310.42310.423,900
Aug 01, 2024308.91308.91296.75297.79297.79600
Jul 31, 2024304.66320.90304.47308.52308.52300
Jul 30, 2024309.80319.98300.00304.36304.36400
Jul 29, 2024304.74311.95303.00303.42303.421,700
Jul 26, 2024313.63316.40304.46308.77308.77400
Jul 25, 2024309.58314.13300.95313.84313.841,000
Jul 24, 2024330.00335.03311.91311.91311.91700
Jul 23, 2024354.25354.25339.82340.00340.00200
Jul 22, 2024352.01356.00339.18354.42354.421,400
Jul 19, 2024343.10350.81337.29340.77340.77500
Jul 18, 2024346.68356.52343.99344.01344.01600
Jul 17, 2024348.54350.80337.76338.70338.701,000
Jul 16, 2024340.00349.40333.40349.40349.40400
Jul 15, 2024360.18363.49346.25363.30363.302,000
Jul 12, 2024371.54379.89361.34368.86368.86500
Jul 11, 2024365.73370.77352.62357.58357.587,300
Jul 10, 2024345.00357.94345.00349.24349.24700
Jul 09, 2024351.28361.33340.98345.17345.17300
Jul 08, 2024365.10367.00346.57346.64346.64900
Jul 05, 2024374.91374.91355.00355.00355.00500
Jul 03, 2024365.66367.43355.39367.43367.43500
Jul 02, 2024353.03362.72349.96353.19353.19700
Jul 01, 2024364.49375.31355.48360.83360.831,200
Jun 28, 2024370.18374.00359.57365.16365.16400
Jun 27, 2024365.21379.35359.40375.36375.362,000
Jun 26, 2024342.45357.56342.45355.10355.10100
Jun 25, 2024344.80357.19344.80348.56348.5610,300
Jun 24, 2024348.20348.80342.75342.75342.75700
Jun 21, 2024346.25347.65337.82340.60340.60400
Jun 20, 2024344.71346.19329.35346.19346.191,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...