Skip to main content
Kering SA (PPRUF)
OTCMKTS · Delayed Price · Currency is USD
292.03
-33.96 (-10.42%)
Mar 6, 2026, 3:00 PM EST

Kering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026289.96292.03289.96292.03292.03-10.42%10
Mar 2, 2026325.99325.99325.99325.99325.99-3.76%13
Feb 27, 2026342.00342.00338.73338.73338.73-1.53%5
Feb 26, 2026344.00344.00344.00344.00344.002.08%44
Feb 25, 2026330.60337.00330.60337.00337.00-0.27%31
Feb 23, 2026337.92337.92337.92337.92337.926.72%14
Feb 20, 2026322.03322.03316.64316.64316.64-4.05%13
Feb 19, 2026328.20330.00328.20330.00330.001.54%5
Feb 18, 2026325.00325.00325.00325.00325.00-2.78%44
Feb 17, 2026334.30334.30334.30334.30334.30-1.12%1
Feb 13, 2026326.99338.09326.99338.09338.09-4.03%51
Feb 11, 2026352.30352.30352.30352.30352.304.85%4
Feb 10, 2026341.13341.13336.00336.00336.009.87%16
Feb 6, 2026305.82305.82305.82305.82305.820.93%20
Feb 5, 2026300.15303.00300.15303.00303.00-1.84%16
Feb 3, 2026306.56308.68306.56308.68308.681.11%4
Feb 2, 2026315.86315.86305.29305.29305.29-2.62%9
Jan 30, 2026313.49313.49313.49313.49313.49-0.48%3
Jan 29, 2026315.14315.14315.00315.00315.00-4.20%27
Jan 28, 2026320.00328.80316.88328.80328.801.45%35
Jan 27, 2026326.86326.86324.09324.09324.09-0.24%5
Jan 26, 2026324.88324.88324.88324.88324.881.52%1
Jan 23, 2026335.78337.27320.00320.00320.00-5.70%7
Jan 22, 2026339.33339.33339.33339.33339.336.04%5
Jan 21, 2026328.00328.00320.00320.00320.002.06%27
Jan 20, 2026320.00320.00309.33313.54313.54-5.85%1,506
Jan 16, 2026347.03347.03333.03333.03333.03-3.96%44
Jan 15, 2026350.54350.54343.51346.75346.75-5.42%231
Jan 14, 2026356.97366.63356.97366.62366.621.39%16
Jan 13, 2026361.59361.59361.59361.59361.59-2.27%1,488
Jan 12, 2026369.94370.00369.94370.00368.541.04%32
Jan 9, 2026366.19366.19366.19366.19364.753.91%1
Jan 8, 2026356.24356.24352.42352.42351.03-0.42%31
Jan 7, 2026349.13353.90349.13353.90352.50-3.17%3
Jan 6, 2026363.20369.28363.20365.50364.062.87%60
Jan 5, 2026354.53358.33350.00355.30353.900.22%619
Jan 2, 2026357.68357.68354.00354.52353.120.98%58
Dec 31, 2025352.00358.63350.62351.07349.69-0.47%23
Dec 30, 2025343.01352.74343.01352.74351.350.56%271
Dec 29, 2025352.05353.33350.77350.77349.39-0.87%211
Dec 26, 2025355.00356.50352.00353.86352.47-0.32%67
Dec 24, 2025349.96355.00349.96355.00353.600.70%6,696
Dec 23, 2025354.07365.28351.02352.54351.15-3.83%22,183
Dec 22, 2025367.95368.11356.58366.59365.152.78%252
Dec 19, 2025360.37370.16347.17356.69355.28-1.71%191
Dec 18, 2025372.32372.35361.74362.90361.47-0.37%45
Dec 17, 2025366.50373.05362.49364.24362.801.75%52
Dec 16, 2025368.33371.30357.98357.98356.56-2.03%64
Dec 15, 2025355.62365.41352.76365.41363.971.49%363
Dec 12, 2025345.35360.42343.03360.03358.615.88%325
Dec 11, 2025339.63347.81335.97340.05338.71-0.25%714
Dec 10, 2025344.25344.25330.02340.90339.553.06%614
Dec 9, 2025329.34341.27329.34330.79329.48-4.36%615
Dec 8, 2025338.73348.46333.14345.87344.50-1.28%528
Dec 5, 2025340.22350.34339.46350.34348.960.11%631
Dec 4, 2025339.09349.96338.46349.96348.580.11%445
Dec 3, 2025340.55349.83339.36349.59348.213.45%806
Dec 2, 2025342.54350.30337.94337.94336.60-0.90%5,455
Dec 1, 2025341.87351.67339.16341.02339.67-2.57%196
Nov 28, 2025340.07352.00338.11350.00348.621.47%239
Nov 26, 2025345.70352.64339.74344.92343.561.24%396
Nov 25, 2025342.44353.10340.71340.71339.37-2.53%198
Nov 24, 2025345.37350.48337.05349.57348.19-0.22%174
Nov 21, 2025350.01350.35338.63350.35348.971.01%103
Nov 20, 2025342.18351.31332.49346.86345.49-1.70%213
Nov 19, 2025355.11355.11337.00352.86351.47-0.35%202
Nov 18, 2025366.23369.30352.83354.10352.70-4.36%72
Nov 17, 2025363.46372.22357.04370.24368.780.73%87
Nov 14, 2025375.82376.05366.33367.56366.11-3.00%32
Nov 13, 2025374.58386.72366.72378.93377.445.24%73
Nov 12, 2025361.29370.05360.07360.07358.65-1.16%79
Nov 11, 2025365.85376.14363.65364.30362.860.57%61
Nov 10, 2025363.61366.69353.99362.25360.825.29%86
Nov 7, 2025344.01357.25341.86344.06342.710.81%204
Nov 6, 2025338.58345.85330.00341.31339.97-1.35%171
Nov 5, 2025346.42359.75346.00346.00344.63-1.40%448
Nov 4, 2025353.91354.06340.90350.92349.540.82%96
Nov 3, 2025359.24359.37348.06348.06346.69-3.47%79
Oct 31, 2025366.65366.65347.51360.59359.17-0.09%87
Oct 30, 2025373.50375.00356.00360.92359.50-7.85%211
Oct 29, 2025387.25391.69375.17391.69390.142.70%138
Oct 28, 2025380.92394.83380.92381.39379.88-3.06%75
Oct 27, 2025388.00393.43380.07393.43391.882.17%68
Oct 24, 2025393.32396.96383.48385.07383.55-3.06%142
Oct 23, 2025401.08416.28396.87397.21395.641.37%1,502
Oct 22, 2025377.50405.03359.33391.85390.304.49%557
Oct 21, 2025385.56388.02375.00375.00373.520.59%2,334
Oct 20, 2025379.75380.00372.82372.82371.354.08%330
Oct 17, 2025372.20372.20355.50358.20356.79-2.01%62
Oct 16, 2025356.59371.65356.59365.56364.121.09%29
Oct 15, 2025375.37378.66358.51361.63360.217.21%185
Oct 14, 2025338.39365.00337.32337.32335.99-3.42%166
Oct 13, 2025349.19362.68348.29349.27347.89-2.56%283
Oct 10, 2025375.00380.84358.45358.45357.04-3.20%26,218
Oct 9, 2025370.00370.67356.75370.31368.852.27%9,025
Oct 8, 2025361.35370.30361.35362.10360.671.32%430
Oct 7, 2025355.88361.50355.88357.40355.992.46%165
Oct 6, 2025338.60348.83338.60348.83347.45-0.26%39
Oct 3, 2025344.41349.75344.41349.75348.375.01%24
Oct 1, 2025333.06333.06333.06333.06331.75-0.86%23