Kering SA (PPRUY)
OTCMKTS
· Delayed Price · Currency is USD
29.88
-0.20 (-0.66%)
At close: Mar 6, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.41 | 30.06 | 29.34 | 29.88 | 29.88 | -0.66% | 123,703 |
| Mar 5, 2026 | 30.09 | 30.37 | 29.62 | 30.08 | 30.08 | -0.46% | 232,341 |
| Mar 4, 2026 | 29.54 | 30.31 | 29.24 | 30.22 | 30.22 | 0.87% | 189,935 |
| Mar 3, 2026 | 29.64 | 30.06 | 29.25 | 29.96 | 29.96 | -6.81% | 164,117 |
| Mar 2, 2026 | 31.42 | 32.16 | 31.38 | 32.15 | 32.15 | -4.17% | 140,216 |
| Feb 27, 2026 | 33.62 | 34.00 | 33.42 | 33.55 | 33.55 | -1.90% | 91,119 |
| Feb 26, 2026 | 33.94 | 34.25 | 33.83 | 34.20 | 34.20 | 0.65% | 109,658 |
| Feb 25, 2026 | 33.51 | 34.05 | 33.41 | 33.98 | 33.98 | 0.89% | 113,743 |
| Feb 24, 2026 | 33.92 | 34.16 | 33.49 | 33.68 | 33.68 | -0.27% | 133,071 |
| Feb 23, 2026 | 33.90 | 33.91 | 33.60 | 33.77 | 33.77 | 2.36% | 155,501 |
| Feb 20, 2026 | 32.37 | 33.07 | 32.32 | 32.99 | 32.99 | 0.86% | 147,103 |
| Feb 19, 2026 | 31.80 | 32.84 | 31.63 | 32.71 | 32.71 | 1.02% | 127,535 |
| Feb 18, 2026 | 32.30 | 32.74 | 32.30 | 32.38 | 32.38 | -0.14% | 144,560 |
| Feb 17, 2026 | 32.35 | 32.49 | 32.12 | 32.42 | 32.42 | -4.01% | 122,770 |
| Feb 13, 2026 | 33.51 | 33.90 | 33.23 | 33.78 | 33.78 | 1.14% | 189,292 |
| Feb 12, 2026 | 33.33 | 33.53 | 33.09 | 33.40 | 33.40 | -0.83% | 153,872 |
| Feb 11, 2026 | 33.94 | 34.02 | 32.95 | 33.68 | 33.68 | -1.23% | 132,450 |
| Feb 10, 2026 | 33.73 | 34.57 | 33.73 | 34.10 | 34.10 | 10.04% | 207,152 |
| Feb 9, 2026 | 30.92 | 31.03 | 30.71 | 30.99 | 30.99 | 1.21% | 175,352 |
| Feb 6, 2026 | 29.59 | 30.64 | 29.59 | 30.62 | 30.62 | 0.13% | 115,604 |
| Feb 5, 2026 | 30.46 | 30.72 | 30.21 | 30.58 | 30.58 | -1.92% | 141,576 |
| Feb 4, 2026 | 30.76 | 31.42 | 30.76 | 31.18 | 31.18 | 2.25% | 179,267 |
| Feb 3, 2026 | 30.32 | 30.63 | 30.18 | 30.50 | 30.50 | -0.47% | 173,807 |
| Feb 2, 2026 | 30.91 | 31.06 | 30.43 | 30.64 | 30.64 | -1.70% | 140,933 |
| Jan 30, 2026 | 31.32 | 31.51 | 31.08 | 31.17 | 31.17 | -1.52% | 104,361 |
| Jan 29, 2026 | 31.63 | 31.66 | 31.13 | 31.65 | 31.65 | -0.50% | 131,763 |
| Jan 28, 2026 | 31.71 | 31.94 | 31.37 | 31.81 | 31.81 | -2.33% | 183,087 |
| Jan 27, 2026 | 32.66 | 32.95 | 32.57 | 32.57 | 32.57 | 0.25% | 160,024 |
| Jan 26, 2026 | 32.56 | 32.77 | 32.30 | 32.49 | 32.49 | 0.09% | 83,338 |
| Jan 23, 2026 | 32.49 | 32.52 | 32.19 | 32.46 | 32.46 | -0.95% | 123,874 |
| Jan 22, 2026 | 32.80 | 33.06 | 32.76 | 32.77 | 32.77 | 0.64% | 133,845 |
| Jan 21, 2026 | 32.18 | 32.97 | 31.76 | 32.56 | 32.56 | 3.23% | 303,371 |
| Jan 20, 2026 | 31.46 | 31.88 | 31.33 | 31.54 | 31.54 | -5.71% | 186,110 |
| Jan 16, 2026 | 33.73 | 33.88 | 33.16 | 33.45 | 33.45 | -3.55% | 138,022 |
| Jan 15, 2026 | 34.91 | 35.00 | 34.53 | 34.68 | 34.68 | -4.23% | 156,965 |
| Jan 14, 2026 | 36.68 | 36.76 | 35.88 | 36.21 | 36.21 | 1.03% | 126,639 |
| Jan 13, 2026 | 36.02 | 36.72 | 35.79 | 35.84 | 35.84 | -2.02% | 137,004 |
| Jan 12, 2026 | 37.29 | 37.29 | 36.43 | 36.58 | 36.58 | -0.80% | 103,562 |
| Jan 9, 2026 | 36.75 | 37.12 | 36.34 | 36.88 | 36.78 | 1.75% | 72,410 |
| Jan 8, 2026 | 35.16 | 36.34 | 35.12 | 36.24 | 36.15 | 1.97% | 111,060 |
| Jan 7, 2026 | 35.39 | 35.64 | 34.64 | 35.54 | 35.45 | -3.95% | 162,084 |
| Jan 6, 2026 | 36.37 | 37.08 | 36.34 | 37.00 | 36.91 | 3.70% | 242,044 |
| Jan 5, 2026 | 35.27 | 35.68 | 35.03 | 35.68 | 35.59 | -0.14% | 172,628 |
| Jan 2, 2026 | 35.79 | 35.89 | 35.50 | 35.73 | 35.64 | 1.59% | 131,336 |
| Dec 31, 2025 | 34.66 | 35.67 | 34.66 | 35.17 | 35.08 | 0.03% | 41,261 |
| Dec 30, 2025 | 35.32 | 35.62 | 35.16 | 35.16 | 35.07 | -0.28% | 154,492 |
| Dec 29, 2025 | 35.23 | 35.42 | 35.02 | 35.26 | 35.17 | -1.40% | 85,607 |
| Dec 26, 2025 | 36.20 | 36.20 | 35.66 | 35.76 | 35.67 | 0.14% | 62,910 |
| Dec 24, 2025 | 35.64 | 35.81 | 35.52 | 35.71 | 35.62 | 1.39% | 68,313 |
| Dec 23, 2025 | 35.48 | 35.50 | 35.13 | 35.22 | 35.13 | -1.59% | 589,120 |
| Dec 22, 2025 | 35.72 | 35.86 | 35.64 | 35.79 | 35.70 | 1.13% | 345,787 |
| Dec 19, 2025 | 35.17 | 35.74 | 35.09 | 35.39 | 35.30 | -2.48% | 800,474 |
| Dec 18, 2025 | 36.34 | 36.76 | 36.15 | 36.29 | 36.20 | -0.90% | 108,881 |
| Dec 17, 2025 | 36.56 | 36.96 | 36.53 | 36.62 | 36.53 | 0.49% | 126,245 |
| Dec 16, 2025 | 35.63 | 36.56 | 35.63 | 36.44 | 36.35 | 2.07% | 110,322 |
| Dec 15, 2025 | 35.81 | 35.83 | 35.33 | 35.70 | 35.61 | 2.65% | 124,622 |
| Dec 12, 2025 | 34.93 | 35.01 | 34.61 | 34.78 | 34.69 | 1.25% | 122,175 |
| Dec 11, 2025 | 34.11 | 34.38 | 34.08 | 34.35 | 34.26 | 1.03% | 117,645 |
| Dec 10, 2025 | 33.33 | 34.13 | 33.32 | 34.00 | 33.92 | 2.47% | 92,978 |
| Dec 9, 2025 | 33.08 | 33.34 | 33.02 | 33.18 | 33.10 | -2.07% | 116,616 |
| Dec 8, 2025 | 33.99 | 34.08 | 33.81 | 33.88 | 33.80 | -1.40% | 112,046 |
| Dec 5, 2025 | 34.15 | 34.49 | 34.04 | 34.36 | 34.27 | 0.23% | 135,569 |
| Dec 4, 2025 | 34.09 | 34.41 | 33.88 | 34.28 | 34.19 | -0.20% | 102,989 |
| Dec 3, 2025 | 34.09 | 34.35 | 34.00 | 34.35 | 34.26 | 0.35% | 155,338 |
| Dec 2, 2025 | 34.46 | 34.46 | 34.02 | 34.23 | 34.14 | -1.21% | 224,784 |
| Dec 1, 2025 | 34.24 | 34.88 | 34.24 | 34.65 | 34.56 | 1.88% | 90,257 |
| Nov 28, 2025 | 34.15 | 34.15 | 33.94 | 34.01 | 33.93 | -1.76% | 53,850 |
| Nov 26, 2025 | 34.65 | 34.78 | 34.56 | 34.62 | 34.53 | - | 90,452 |
| Nov 25, 2025 | 34.26 | 34.66 | 34.22 | 34.62 | 34.53 | 1.55% | 126,435 |
| Nov 24, 2025 | 34.17 | 34.32 | 33.84 | 34.09 | 34.01 | -0.76% | 126,591 |
| Nov 21, 2025 | 34.11 | 34.44 | 34.03 | 34.35 | 34.26 | 3.03% | 118,450 |
| Nov 20, 2025 | 34.30 | 34.49 | 33.26 | 33.34 | 33.26 | -2.94% | 143,178 |
| Nov 19, 2025 | 34.59 | 34.75 | 34.15 | 34.35 | 34.26 | -4.21% | 114,672 |
| Nov 18, 2025 | 35.72 | 35.99 | 35.41 | 35.86 | 35.77 | -0.61% | 179,009 |
| Nov 17, 2025 | 36.41 | 36.68 | 35.84 | 36.08 | 35.99 | -2.91% | 404,425 |
| Nov 14, 2025 | 36.66 | 37.18 | 36.58 | 37.16 | 37.07 | 0.32% | 521,896 |
| Nov 13, 2025 | 37.68 | 37.68 | 36.97 | 37.04 | 36.95 | 1.51% | 500,232 |
| Nov 12, 2025 | 36.54 | 36.76 | 36.36 | 36.49 | 36.40 | -0.63% | 67,572 |
| Nov 11, 2025 | 36.73 | 36.77 | 36.41 | 36.72 | 36.63 | 1.72% | 75,455 |
| Nov 10, 2025 | 35.49 | 36.11 | 35.48 | 36.10 | 36.01 | 3.29% | 133,369 |
| Nov 7, 2025 | 34.08 | 34.99 | 34.08 | 34.95 | 34.86 | 3.96% | 100,863 |
| Nov 6, 2025 | 33.79 | 33.94 | 33.42 | 33.62 | 33.54 | -3.11% | 259,992 |
| Nov 5, 2025 | 34.75 | 35.02 | 34.57 | 34.70 | 34.61 | 0.55% | 413,102 |
| Nov 4, 2025 | 34.52 | 34.73 | 34.42 | 34.51 | 34.42 | -1.54% | 92,898 |
| Nov 3, 2025 | 35.07 | 35.21 | 34.95 | 35.05 | 34.96 | -0.57% | 112,288 |
| Oct 31, 2025 | 35.40 | 35.44 | 34.97 | 35.25 | 35.16 | -2.19% | 99,026 |
| Oct 30, 2025 | 36.08 | 36.33 | 36.00 | 36.04 | 35.95 | -4.23% | 509,579 |
| Oct 29, 2025 | 37.59 | 38.10 | 37.41 | 37.63 | 37.54 | -0.97% | 125,289 |
| Oct 28, 2025 | 38.17 | 38.32 | 38.00 | 38.00 | 37.91 | -0.37% | 110,489 |
| Oct 27, 2025 | 38.01 | 38.23 | 37.95 | 38.14 | 38.05 | -0.81% | 110,153 |
| Oct 24, 2025 | 38.36 | 38.64 | 38.24 | 38.45 | 38.35 | -3.66% | 442,988 |
| Oct 23, 2025 | 40.55 | 40.55 | 39.69 | 39.91 | 39.81 | 2.75% | 470,542 |
| Oct 22, 2025 | 37.08 | 40.70 | 36.63 | 38.84 | 38.74 | 3.58% | 379,398 |
| Oct 21, 2025 | 37.67 | 37.86 | 37.39 | 37.50 | 37.41 | -0.85% | 116,847 |
| Oct 20, 2025 | 37.63 | 37.91 | 37.52 | 37.82 | 37.73 | 3.96% | 85,356 |
| Oct 17, 2025 | 35.87 | 36.43 | 35.79 | 36.38 | 36.29 | 1.17% | 111,564 |
| Oct 16, 2025 | 35.58 | 36.14 | 35.58 | 35.96 | 35.87 | -1.40% | 103,889 |
| Oct 15, 2025 | 36.67 | 36.69 | 36.15 | 36.47 | 36.38 | -1.65% | 138,606 |
| Oct 14, 2025 | 34.32 | 37.60 | 34.32 | 37.08 | 36.99 | 5.67% | 151,036 |
| Oct 13, 2025 | 35.36 | 35.37 | 34.80 | 35.09 | 35.00 | -1.76% | 160,543 |