Kering SA (PPRUF)
OTCMKTS
· Delayed Price · Currency is USD
350.34
+0.38 (0.11%)
At close: Dec 5, 2025
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.22 | 350.34 | 339.46 | 350.34 | 350.34 | 0.11% | 631 |
| Dec 4, 2025 | 339.09 | 349.96 | 338.46 | 349.96 | 349.96 | 0.11% | 445 |
| Dec 3, 2025 | 340.55 | 349.83 | 339.36 | 349.59 | 349.59 | 3.45% | 806 |
| Dec 2, 2025 | 342.54 | 350.30 | 337.94 | 337.94 | 337.94 | -0.90% | 5,455 |
| Dec 1, 2025 | 341.87 | 351.67 | 339.16 | 341.02 | 341.02 | -2.57% | 196 |
| Nov 28, 2025 | 340.07 | 352.00 | 338.11 | 350.00 | 350.00 | 1.47% | 239 |
| Nov 26, 2025 | 345.70 | 352.64 | 339.74 | 344.92 | 344.92 | 1.24% | 396 |
| Nov 25, 2025 | 342.44 | 353.10 | 340.71 | 340.71 | 340.71 | -2.53% | 198 |
| Nov 24, 2025 | 345.37 | 350.48 | 337.05 | 349.57 | 349.57 | -0.22% | 174 |
| Nov 21, 2025 | 350.01 | 350.35 | 338.63 | 350.35 | 350.35 | 1.01% | 103 |
| Nov 20, 2025 | 342.18 | 351.31 | 332.49 | 346.86 | 346.86 | -1.70% | 213 |
| Nov 19, 2025 | 355.11 | 355.11 | 337.00 | 352.86 | 352.86 | -0.35% | 202 |
| Nov 18, 2025 | 366.23 | 369.30 | 352.83 | 354.10 | 354.10 | -4.36% | 72 |
| Nov 17, 2025 | 363.46 | 372.22 | 357.04 | 370.24 | 370.24 | 0.73% | 87 |
| Nov 14, 2025 | 375.82 | 376.05 | 366.33 | 367.56 | 367.56 | -3.00% | 32 |
| Nov 13, 2025 | 374.58 | 386.72 | 366.72 | 378.93 | 378.93 | 5.24% | 73 |
| Nov 12, 2025 | 361.29 | 370.05 | 360.07 | 360.07 | 360.07 | -1.16% | 79 |
| Nov 11, 2025 | 365.85 | 376.14 | 363.65 | 364.30 | 364.30 | 0.57% | 61 |
| Nov 10, 2025 | 363.61 | 366.69 | 353.99 | 362.25 | 362.25 | 5.29% | 86 |
| Nov 7, 2025 | 344.01 | 357.25 | 341.86 | 344.06 | 344.06 | 0.81% | 204 |
| Nov 6, 2025 | 338.58 | 345.85 | 330.00 | 341.31 | 341.31 | -1.35% | 171 |
| Nov 5, 2025 | 346.42 | 359.75 | 346.00 | 346.00 | 346.00 | -1.40% | 448 |
| Nov 4, 2025 | 353.91 | 354.06 | 340.90 | 350.92 | 350.92 | 0.82% | 96 |
| Nov 3, 2025 | 359.24 | 359.37 | 348.06 | 348.06 | 348.06 | -3.47% | 79 |
| Oct 31, 2025 | 366.65 | 366.65 | 347.51 | 360.59 | 360.59 | -0.09% | 87 |
| Oct 30, 2025 | 373.50 | 375.00 | 356.00 | 360.92 | 360.92 | -7.85% | 211 |
| Oct 29, 2025 | 387.25 | 391.69 | 375.17 | 391.69 | 391.69 | 2.70% | 138 |
| Oct 28, 2025 | 380.92 | 394.83 | 380.92 | 381.39 | 381.39 | -3.06% | 75 |
| Oct 27, 2025 | 388.00 | 393.43 | 380.07 | 393.43 | 393.43 | 2.17% | 68 |
| Oct 24, 2025 | 393.32 | 396.96 | 383.48 | 385.07 | 385.07 | -3.06% | 142 |
| Oct 23, 2025 | 401.08 | 416.28 | 396.87 | 397.21 | 397.21 | 1.37% | 1,502 |
| Oct 22, 2025 | 377.50 | 405.03 | 359.33 | 391.85 | 391.85 | 4.49% | 557 |
| Oct 21, 2025 | 385.56 | 388.02 | 375.00 | 375.00 | 375.00 | 0.59% | 2,334 |
| Oct 20, 2025 | 379.75 | 380.00 | 372.82 | 372.82 | 372.82 | 4.08% | 330 |
| Oct 17, 2025 | 372.20 | 372.20 | 355.50 | 358.20 | 358.20 | -2.01% | 62 |
| Oct 16, 2025 | 356.59 | 371.65 | 356.59 | 365.56 | 365.56 | 1.09% | 29 |
| Oct 15, 2025 | 375.37 | 378.66 | 358.51 | 361.63 | 361.63 | 7.21% | 185 |
| Oct 14, 2025 | 338.39 | 365.00 | 337.32 | 337.32 | 337.32 | -3.42% | 166 |
| Oct 13, 2025 | 349.19 | 362.68 | 348.29 | 349.27 | 349.27 | -2.56% | 283 |
| Oct 10, 2025 | 375.00 | 380.84 | 358.45 | 358.45 | 358.45 | -3.20% | 26,218 |
| Oct 9, 2025 | 370.00 | 370.67 | 356.75 | 370.31 | 370.31 | 2.27% | 9,025 |
| Oct 8, 2025 | 361.35 | 370.30 | 361.35 | 362.10 | 362.10 | 1.32% | 430 |
| Oct 7, 2025 | 355.88 | 361.50 | 355.88 | 357.40 | 357.40 | 2.46% | 165 |
| Oct 6, 2025 | 338.60 | 348.83 | 338.60 | 348.83 | 348.83 | -0.26% | 39 |
| Oct 3, 2025 | 344.41 | 349.75 | 344.41 | 349.75 | 349.75 | 5.01% | 24 |
| Oct 1, 2025 | 333.06 | 333.06 | 333.06 | 333.06 | 333.06 | -0.86% | 23 |
| Sep 30, 2025 | 333.74 | 335.97 | 333.74 | 335.97 | 335.97 | 0.59% | 4 |
| Sep 29, 2025 | 327.69 | 334.00 | 327.69 | 334.00 | 334.00 | 4.38% | 19 |
| Sep 26, 2025 | 321.39 | 321.39 | 320.00 | 320.00 | 320.00 | -0.02% | 35 |
| Sep 25, 2025 | 313.21 | 320.08 | 313.21 | 320.07 | 320.07 | -0.79% | 146 |
| Sep 24, 2025 | 322.61 | 322.61 | 322.61 | 322.61 | 322.61 | 2.90% | 100 |
| Sep 23, 2025 | 321.42 | 322.38 | 313.50 | 313.50 | 313.50 | - | 862 |
| Sep 22, 2025 | 313.49 | 313.49 | 313.49 | 313.49 | 313.49 | 0.13% | 10 |
| Sep 19, 2025 | 313.80 | 313.80 | 313.09 | 313.09 | 313.09 | -0.15% | 31 |
| Sep 18, 2025 | 315.00 | 315.00 | 313.55 | 313.55 | 313.55 | 2.10% | 177 |
| Sep 16, 2025 | 305.68 | 315.40 | 305.68 | 307.11 | 307.11 | 2.88% | 1,224 |
| Sep 15, 2025 | 294.52 | 298.53 | 292.22 | 298.51 | 298.51 | 4.75% | 533 |
| Sep 12, 2025 | 284.97 | 284.97 | 284.97 | 284.97 | 284.97 | 1.98% | 20 |
| Sep 11, 2025 | 278.30 | 279.44 | 276.07 | 279.44 | 279.44 | 1.61% | 1,438 |
| Sep 10, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 75 |
| Sep 9, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -2.65% | 2 |
| Sep 8, 2025 | 288.89 | 288.89 | 280.00 | 282.50 | 282.50 | 1.62% | 26 |
| Sep 5, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3.78% | 15 |
| Sep 4, 2025 | 271.67 | 271.67 | 267.87 | 267.87 | 267.87 | -1.52% | 20 |
| Sep 3, 2025 | 278.31 | 278.31 | 272.00 | 272.00 | 272.00 | 0.74% | 16 |
| Sep 2, 2025 | 269.56 | 276.54 | 269.56 | 270.00 | 270.00 | 0.19% | 81 |
| Aug 29, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 3.57% | 1,299 |
| Aug 26, 2025 | 264.73 | 264.73 | 260.22 | 260.22 | 260.22 | -2.71% | 41 |
| Aug 25, 2025 | 273.80 | 273.80 | 256.25 | 267.47 | 267.47 | 6.29% | 24 |
| Aug 21, 2025 | 255.09 | 255.09 | 251.64 | 251.64 | 251.64 | -0.54% | 65 |
| Aug 20, 2025 | 255.81 | 258.18 | 253.00 | 253.00 | 253.00 | 3.18% | 55 |
| Aug 18, 2025 | 239.87 | 245.20 | 239.87 | 245.20 | 245.20 | -0.91% | 110 |
| Aug 15, 2025 | 243.54 | 247.45 | 243.54 | 247.45 | 247.44 | -0.20% | 13 |
| Aug 14, 2025 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | -1.80% | 1 |
| Aug 13, 2025 | 247.75 | 255.35 | 247.75 | 252.50 | 252.50 | 1.91% | 51 |
| Aug 12, 2025 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | -0.87% | 2 |
| Aug 11, 2025 | 252.00 | 252.00 | 249.94 | 249.94 | 249.94 | -0.42% | 166 |
| Aug 8, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 2.41% | 3 |
| Aug 6, 2025 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | 0.39% | 59 |
| Aug 5, 2025 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | -1.87% | 100 |
| Aug 4, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 1.42% | 22 |
| Aug 1, 2025 | 244.90 | 245.30 | 244.89 | 245.30 | 245.30 | -2.93% | 642 |
| Jul 31, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.04% | 7 |
| Jul 29, 2025 | 240.04 | 258.73 | 240.04 | 252.80 | 252.80 | 1.97% | 63 |
| Jul 28, 2025 | 260.00 | 260.00 | 247.92 | 247.92 | 247.92 | -4.65% | 51 |
| Jul 25, 2025 | 260.00 | 260.00 | 258.66 | 260.00 | 260.00 | - | 31 |
| Jul 24, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 102 |
| Jul 23, 2025 | 245.24 | 255.00 | 244.09 | 255.00 | 255.00 | 8.72% | 71 |
| Jul 22, 2025 | 234.56 | 234.56 | 234.56 | 234.56 | 234.56 | 4.95% | 6 |
| Jul 18, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.67% | 20 |
| Jul 17, 2025 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1.40% | 235 |
| Jul 16, 2025 | 218.41 | 221.90 | 218.41 | 221.90 | 221.90 | -1.42% | 105 |
| Jul 15, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -1.33% | 2 |
| Jul 14, 2025 | 236.60 | 236.60 | 228.14 | 228.14 | 228.14 | -0.50% | 35 |
| Jul 11, 2025 | 229.33 | 235.63 | 229.28 | 229.28 | 229.28 | -2.85% | 16 |
| Jul 9, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.58% | 30 |
| Jul 8, 2025 | 238.24 | 238.24 | 230.07 | 230.07 | 230.07 | - | 304 |
| Jul 7, 2025 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | -4.78% | 100 |
| Jul 3, 2025 | 233.92 | 241.61 | 233.92 | 241.61 | 241.61 | 0.67% | 100 |
| Jul 2, 2025 | 232.77 | 240.00 | 232.77 | 240.00 | 240.00 | 5.32% | 71 |