Advertisement
U.S. markets open in 7 hours
S&P Futures
6,007.00 +0.50 (+0.01%) Dow Futures
44,839.00 +13.00 (+0.03%) Nasdaq Futures
20,899.50 +19.25 (+0.09%) Russell 2000 Futures
2,441.30 -9.70 (-0.40%) Crude Oil
69.12 +0.18 (+0.26%) Gold
2,621.60 +3.10 (+0.12%)
Kering SA (PPRUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 223.42 | 232.63 | 223.42 | 224.00 | 224.00 | 200 |
| Nov 22, 2024 | 212.00 | 219.31 | 212.00 | 212.10 | 212.10 | 3,400 |
| Nov 21, 2024 | 222.00 | 226.00 | 217.96 | 218.74 | 218.74 | 100 |
| Nov 20, 2024 | 228.52 | 228.81 | 228.00 | 228.81 | 228.81 | 100 |
| Nov 19, 2024 | 226.00 | 229.61 | 226.00 | 226.91 | 226.91 | 800 |
| Nov 18, 2024 | 240.00 | 240.00 | 226.64 | 226.64 | 226.64 | 100 |
| Nov 15, 2024 | 234.56 | 239.50 | 229.42 | 236.25 | 236.25 | 1,900 |
| Nov 14, 2024 | 238.07 | 240.90 | 227.40 | 233.75 | 233.75 | 400 |
| Nov 13, 2024 | 220.75 | 230.73 | 220.75 | 228.15 | 228.15 | 500 |
| Nov 12, 2024 | 220.18 | 232.38 | 220.18 | 228.00 | 228.00 | 400 |
| Nov 11, 2024 | 244.27 | 244.27 | 238.39 | 240.04 | 240.04 | 3,500 |
| Nov 08, 2024 | 244.30 | 246.34 | 238.64 | 238.64 | 238.64 | 400 |
| Nov 07, 2024 | 259.89 | 260.83 | 259.77 | 259.77 | 259.77 | 100 |
| Nov 06, 2024 | 246.61 | 252.37 | 246.61 | 250.55 | 250.55 | 200 |
| Nov 05, 2024 | 251.71 | 258.64 | 251.71 | 258.64 | 258.64 | 100 |
| Nov 04, 2024 | 247.73 | 261.39 | 247.73 | 255.31 | 255.31 | 500 |
| Nov 01, 2024 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | 100 |
| Oct 31, 2024 | 252.98 | 252.98 | 252.98 | 252.98 | 252.98 | 100 |
| Oct 30, 2024 | 255.00 | 255.00 | 245.00 | 252.75 | 252.75 | 800 |
| Oct 29, 2024 | 263.14 | 263.14 | 258.00 | 258.00 | 258.00 | 100 |
| Oct 28, 2024 | 253.38 | 269.00 | 253.38 | 263.14 | 263.14 | 100 |
| Oct 25, 2024 | 251.66 | 251.66 | 251.66 | 251.66 | 251.66 | - |
| Oct 24, 2024 | 249.09 | 260.95 | 249.09 | 251.66 | 251.66 | 600 |
| Oct 23, 2024 | 250.73 | 250.73 | 240.00 | 245.81 | 245.81 | 200 |
| Oct 22, 2024 | 259.10 | 259.10 | 246.88 | 246.88 | 246.88 | 600 |
| Oct 21, 2024 | 259.00 | 259.00 | 249.90 | 253.18 | 253.18 | 2,700 |
| Oct 18, 2024 | 260.43 | 267.04 | 257.00 | 257.75 | 257.75 | 300 |
| Oct 17, 2024 | 250.50 | 250.50 | 244.45 | 246.99 | 246.99 | 200 |
| Oct 16, 2024 | 253.56 | 253.56 | 242.48 | 249.96 | 249.96 | 800 |
| Oct 15, 2024 | 244.11 | 253.12 | 240.00 | 240.00 | 240.00 | 31,900 |
| Oct 14, 2024 | 249.31 | 262.01 | 249.31 | 252.18 | 252.18 | 65,500 |
| Oct 11, 2024 | 268.05 | 271.86 | 261.27 | 269.24 | 269.24 | 1,400 |
| Oct 10, 2024 | 260.52 | 271.03 | 259.00 | 270.42 | 270.42 | 600 |
| Oct 09, 2024 | 260.76 | 272.61 | 260.66 | 262.42 | 262.42 | 2,700 |
| Oct 08, 2024 | 262.39 | 267.72 | 257.25 | 259.50 | 259.50 | 400 |
| Oct 07, 2024 | 266.88 | 273.06 | 266.88 | 270.72 | 270.72 | 1,200 |
| Oct 04, 2024 | 265.07 | 269.15 | 256.68 | 259.43 | 259.43 | 800 |
| Oct 03, 2024 | 273.13 | 273.86 | 260.39 | 273.86 | 273.86 | 500 |
| Oct 02, 2024 | 264.18 | 277.99 | 264.18 | 265.76 | 265.76 | 600 |
| Oct 01, 2024 | 286.95 | 286.95 | 269.60 | 269.74 | 269.74 | 700 |
| Sep 30, 2024 | 295.76 | 295.76 | 276.33 | 281.08 | 281.08 | 2,200 |
| Sep 27, 2024 | 290.94 | 297.80 | 290.94 | 297.75 | 297.75 | 1,000 |
| Sep 26, 2024 | 286.75 | 289.87 | 273.70 | 285.49 | 285.49 | 5,100 |
| Sep 25, 2024 | 257.58 | 259.33 | 252.01 | 252.01 | 252.01 | 1,100 |
| Sep 24, 2024 | 254.00 | 263.86 | 251.69 | 257.92 | 257.92 | 400 |
| Sep 23, 2024 | 250.50 | 256.49 | 245.00 | 254.07 | 254.07 | 1,100 |
| Sep 20, 2024 | 258.87 | 259.02 | 251.00 | 258.90 | 258.90 | 900 |
| Sep 19, 2024 | 267.28 | 267.28 | 252.85 | 257.25 | 257.25 | 700 |
| Sep 18, 2024 | 253.03 | 259.62 | 252.78 | 258.10 | 258.10 | 600 |
| Sep 17, 2024 | 253.04 | 262.80 | 252.84 | 253.82 | 253.82 | 1,000 |
| Sep 16, 2024 | 253.00 | 259.62 | 250.18 | 252.22 | 252.22 | 1,300 |
| Sep 13, 2024 | 259.87 | 263.34 | 247.90 | 253.08 | 253.08 | 2,000 |
| Sep 12, 2024 | 256.36 | 261.95 | 248.00 | 261.95 | 261.95 | 4,400 |
| Sep 11, 2024 | 254.44 | 264.24 | 251.84 | 253.58 | 253.58 | 900 |
| Sep 10, 2024 | 258.56 | 259.81 | 249.86 | 252.35 | 252.35 | 900 |
| Sep 09, 2024 | 255.85 | 263.06 | 250.50 | 263.06 | 263.06 | 2,200 |
| Sep 06, 2024 | 270.00 | 271.85 | 253.96 | 257.69 | 257.69 | 1,500 |
| Sep 05, 2024 | 277.52 | 280.99 | 271.11 | 271.94 | 271.94 | 700 |
| Sep 04, 2024 | 279.22 | 285.68 | 273.38 | 285.46 | 285.46 | 400 |
| Sep 03, 2024 | 289.86 | 290.67 | 274.00 | 277.94 | 277.94 | 1,200 |
| Aug 30, 2024 | 288.49 | 294.70 | 271.55 | 272.48 | 272.48 | 800 |
| Aug 29, 2024 | 291.25 | 291.25 | 274.89 | 274.89 | 274.89 | 700 |
| Aug 28, 2024 | 291.71 | 291.71 | 274.76 | 281.45 | 281.45 | 400 |
| Aug 27, 2024 | 283.80 | 290.47 | 280.00 | 282.45 | 282.45 | 900 |
| Aug 26, 2024 | 286.84 | 293.15 | 284.06 | 285.50 | 285.50 | 900 |
| Aug 23, 2024 | 291.42 | 292.20 | 282.28 | 285.30 | 285.30 | 300 |
| Aug 22, 2024 | 296.32 | 296.32 | 278.37 | 278.37 | 278.37 | 400 |
| Aug 21, 2024 | 294.28 | 294.28 | 274.04 | 290.44 | 290.44 | 300 |
| Aug 20, 2024 | 285.50 | 296.99 | 277.80 | 293.18 | 293.18 | 300 |
| Aug 19, 2024 | 286.48 | 299.80 | 284.93 | 287.80 | 287.80 | 1,100 |
| Aug 16, 2024 | 278.28 | 290.60 | 278.26 | 280.40 | 280.40 | 600 |
| Aug 15, 2024 | 291.32 | 291.67 | 278.90 | 280.82 | 280.82 | 1,000 |
| Aug 14, 2024 | 274.29 | 286.34 | 274.29 | 276.43 | 276.43 | 500 |
| Aug 13, 2024 | 272.63 | 285.00 | 271.61 | 277.84 | 277.84 | 1,100 |
| Aug 12, 2024 | 280.38 | 286.45 | 269.26 | 269.26 | 269.26 | 600 |
| Aug 09, 2024 | 271.88 | 288.22 | 271.88 | 278.21 | 278.21 | 1,000 |
| Aug 08, 2024 | 279.77 | 293.23 | 279.77 | 283.26 | 283.26 | 300 |
| Aug 07, 2024 | 286.07 | 291.29 | 277.00 | 290.86 | 290.86 | 1,200 |
| Aug 06, 2024 | 287.68 | 294.48 | 278.32 | 294.48 | 294.48 | 700 |
| Aug 05, 2024 | 295.01 | 305.00 | 288.76 | 290.51 | 290.51 | 1,700 |
| Aug 02, 2024 | 296.23 | 313.60 | 296.23 | 310.42 | 310.42 | 3,900 |
| Aug 01, 2024 | 308.91 | 308.91 | 296.75 | 297.79 | 297.79 | 600 |
| Jul 31, 2024 | 304.66 | 320.90 | 304.47 | 308.52 | 308.52 | 300 |
| Jul 30, 2024 | 309.80 | 319.98 | 300.00 | 304.36 | 304.36 | 400 |
| Jul 29, 2024 | 304.74 | 311.95 | 303.00 | 303.42 | 303.42 | 1,700 |
| Jul 26, 2024 | 313.63 | 316.40 | 304.46 | 308.77 | 308.77 | 400 |
| Jul 25, 2024 | 309.58 | 314.13 | 300.95 | 313.84 | 313.84 | 1,000 |
| Jul 24, 2024 | 330.00 | 335.03 | 311.91 | 311.91 | 311.91 | 700 |
| Jul 23, 2024 | 354.25 | 354.25 | 339.82 | 340.00 | 340.00 | 200 |
| Jul 22, 2024 | 352.01 | 356.00 | 339.18 | 354.42 | 354.42 | 1,400 |
| Jul 19, 2024 | 343.10 | 350.81 | 337.29 | 340.77 | 340.77 | 500 |
| Jul 18, 2024 | 346.68 | 356.52 | 343.99 | 344.01 | 344.01 | 600 |
| Jul 17, 2024 | 348.54 | 350.80 | 337.76 | 338.70 | 338.70 | 1,000 |
| Jul 16, 2024 | 340.00 | 349.40 | 333.40 | 349.40 | 349.40 | 400 |
| Jul 15, 2024 | 360.18 | 363.49 | 346.25 | 363.30 | 363.30 | 2,000 |
| Jul 12, 2024 | 371.54 | 379.89 | 361.34 | 368.86 | 368.86 | 500 |
| Jul 11, 2024 | 365.73 | 370.77 | 352.62 | 357.58 | 357.58 | 7,300 |
| Jul 10, 2024 | 345.00 | 357.94 | 345.00 | 349.24 | 349.24 | 700 |
| Jul 09, 2024 | 351.28 | 361.33 | 340.98 | 345.17 | 345.17 | 300 |
| Jul 08, 2024 | 365.10 | 367.00 | 346.57 | 346.64 | 346.64 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.