UK markets close in 8 hours 25 minutes

Kering SA (PPRUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
768.92-15.88 (-2.02%)
At close: 03:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022762.00768.92749.08768.92768.92200
20 Jan 2022787.20787.20756.86784.80784.80400
19 Jan 2022766.91799.72757.00757.00757.00200
18 Jan 2022760.08771.51750.08766.92766.92500
14 Jan 2022777.04783.75758.08780.62780.62300
13 Jan 2022810.00813.73777.12777.68777.68300
13 Jan 20224.006 Dividend
12 Jan 2022824.62824.70799.46805.08801.07100
11 Jan 2022821.74824.62787.52793.16789.21100
10 Jan 2022790.73815.92781.08815.92811.86900
07 Jan 2022831.62838.17794.99824.62820.52100
06 Jan 2022837.81837.81809.09834.55830.40300
05 Jan 2022816.25850.92816.25816.25812.19200
04 Jan 2022820.07821.68797.88800.08796.10200
03 Jan 2022789.00804.96789.00804.88800.881,700
31 Dec 2021815.92815.92783.58815.92811.86100
30 Dec 2021820.32822.75783.58815.17811.11200
29 Dec 2021810.08818.28780.19781.12777.23400
28 Dec 2021814.34814.34775.37811.23807.19100
27 Dec 2021774.17812.86771.70793.50789.551,000
23 Dec 2021775.15797.87766.18766.18762.37200
22 Dec 2021780.25794.64760.08780.56776.68500
21 Dec 2021790.85790.85760.01770.49766.66400
20 Dec 2021760.08791.80760.00791.80787.86200
17 Dec 2021775.00795.82760.08760.08756.30400
16 Dec 2021774.47809.77766.14775.08771.221,100
15 Dec 2021765.55804.41760.55803.99799.99200
14 Dec 2021798.61798.61760.08760.08756.30200
13 Dec 2021781.20808.26781.20781.28777.39700
10 Dec 2021807.45807.45782.08801.92797.93800
09 Dec 2021782.69818.87781.17788.30784.38200
08 Dec 2021834.97835.92792.24834.92830.77400
07 Dec 2021806.50834.92806.50834.92830.77100
06 Dec 2021786.00786.00763.38764.90761.09400
03 Dec 2021800.22800.22760.00779.92776.04400
02 Dec 2021770.12793.92770.12792.92788.97200
01 Dec 2021780.03809.92777.64804.92800.91700
30 Nov 2021780.00780.00755.08757.08753.31200
29 Nov 2021760.00797.88751.46781.92778.03100
26 Nov 2021781.47781.47754.08758.92755.14100
24 Nov 2021796.10805.92778.53804.92800.91100
23 Nov 2021804.05804.05785.00799.92795.94300
22 Nov 2021805.00808.92793.08808.92804.89200
19 Nov 2021807.08818.92803.86804.08800.08200
18 Nov 2021829.70829.70805.08825.80821.69200
17 Nov 2021821.35829.35804.08804.08800.08700
16 Nov 2021814.93814.93796.01814.92810.86300
15 Nov 2021797.35797.35759.54762.15758.36100
12 Nov 2021775.71779.08766.08766.08762.27100
11 Nov 2021744.17761.92744.17760.92757.13100
10 Nov 2021786.96786.96758.00769.92766.09200
09 Nov 2021792.00798.70781.08798.62794.65800
08 Nov 2021769.71773.73766.33771.90768.06600
05 Nov 2021765.50770.99756.75770.92767.08100
04 Nov 2021742.08757.92742.08742.18738.49500
03 Nov 2021752.92756.61739.08746.00742.29300
02 Nov 2021764.78764.78736.18754.92751.16200
01 Nov 2021756.00764.92748.00764.92761.11300
29 Oct 2021747.93757.00742.08757.00753.23300
28 Oct 2021754.00770.92750.08750.50746.77300
27 Oct 2021748.70761.92742.00742.20738.51100
26 Oct 2021755.77761.92741.08761.92758.13400
25 Oct 2021747.30747.30738.36746.57742.86100
22 Oct 2021756.94758.39749.13758.39754.62100
21 Oct 2021748.55756.32747.20756.32752.56100
20 Oct 2021756.68762.92744.43762.05758.26700
19 Oct 2021760.64770.94726.08748.98745.25300
18 Oct 2021754.16772.00745.08745.08741.37100
15 Oct 2021777.56788.92762.08788.42784.50200
14 Oct 2021768.59777.92757.08777.92774.05500
13 Oct 2021747.15753.14735.00753.06749.31100
12 Oct 2021728.53753.30717.08717.92714.35200
11 Oct 2021731.80752.65717.15717.15713.58100
08 Oct 2021749.63749.63709.33746.14742.43100
07 Oct 2021720.80757.72718.57757.68753.91200
06 Oct 2021726.90726.90695.96724.92721.31300
05 Oct 2021720.68741.85705.41741.85738.16100
04 Oct 2021727.22741.37702.41709.16705.63200
01 Oct 2021727.32741.66711.25741.66737.97400
30 Sept 2021714.72730.30700.08700.34696.86100
29 Sept 2021726.09736.44699.76700.00696.52500
28 Sept 2021717.53734.87698.76733.27729.623,400
27 Sept 2021727.68748.44726.34727.20723.58300
24 Sept 2021728.03756.28725.78755.95752.19100
23 Sept 2021778.30789.21756.85757.35753.58100
22 Sept 2021755.59769.99731.61733.73730.08300
21 Sept 2021740.65748.92726.50737.75734.08200
20 Sept 2021732.71747.92727.08747.92744.20100
17 Sept 2021750.44753.92740.20741.08737.39300
16 Sept 2021737.68738.71725.08727.58723.96100
15 Sept 2021753.45768.06740.00740.08736.40600
14 Sept 2021775.39791.52762.40762.40758.61300
13 Sept 2021809.06815.38782.89783.51779.61400
10 Sept 2021829.42842.92806.20842.92838.73100
09 Sept 2021824.74826.31822.67826.15822.04100
08 Sept 2021827.62845.92814.18845.85841.64100
07 Sept 2021834.29846.28813.25813.25809.20100
03 Sept 2021826.92830.92806.20830.51826.38200
02 Sept 2021828.12845.13806.12844.92840.72800
01 Sept 2021806.05836.92796.55834.50830.35100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...