Kering SA (PPRUF)
OTCMKTS
· Delayed Price · Currency is USD
252.50
+4.73 (1.91%)
Aug 13, 2025, 12:00 PM EDT
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 7, 2025 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | - | - |
| 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 30, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - | - |
| 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 21, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | 505 |
| 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 10, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| 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 |
| Jul 1, 2025 | 230.83 | 230.83 | 227.88 | 227.88 | 227.88 | 6.09% | 163 |
| Jun 30, 2025 | 225.33 | 225.33 | 214.80 | 214.80 | 214.80 | 0.37% | 132 |
| Jun 27, 2025 | 212.24 | 215.25 | 212.24 | 214.00 | 214.00 | 4.00% | 120 |
| Jun 26, 2025 | 205.77 | 205.77 | 205.77 | 205.77 | 205.77 | - | 893 |
| Jun 25, 2025 | 202.21 | 205.77 | 202.21 | 205.77 | 205.77 | -4.18% | 18 |
| Jun 24, 2025 | 206.29 | 214.75 | 206.29 | 214.75 | 214.75 | 3.74% | 407 |
| Jun 23, 2025 | 196.85 | 210.50 | 196.85 | 207.00 | 207.00 | 2.60% | 108 |
| Jun 20, 2025 | 204.42 | 205.99 | 201.75 | 201.75 | 201.75 | -4.83% | 25 |
| Jun 18, 2025 | 208.18 | 212.00 | 208.18 | 212.00 | 212.00 | -2.19% | 245 |
| Jun 17, 2025 | 220.87 | 220.87 | 213.30 | 216.75 | 216.75 | -6.46% | 424 |
| Jun 16, 2025 | 216.80 | 231.71 | 216.80 | 231.71 | 231.71 | 13.31% | 1,340 |
| Jun 13, 2025 | 200.00 | 206.42 | 200.00 | 204.50 | 204.50 | - | 75 |
| Jun 12, 2025 | 204.00 | 204.50 | 202.43 | 204.50 | 204.50 | 0.07% | 647 |
| Jun 11, 2025 | 207.33 | 207.76 | 204.35 | 204.35 | 204.35 | -2.22% | 721 |
| Jun 10, 2025 | 207.65 | 209.00 | 207.65 | 209.00 | 209.00 | - | 216 |
| Jun 9, 2025 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 6.47% | 97 |
| Jun 6, 2025 | 200.00 | 200.00 | 196.30 | 196.30 | 196.30 | -1.85% | 6 |
| Jun 5, 2025 | 198.91 | 200.00 | 198.91 | 200.00 | 200.00 | 5.23% | 77 |
| Jun 4, 2025 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - | - |
| Jun 3, 2025 | 200.71 | 200.71 | 190.06 | 190.06 | 190.06 | -3.90% | 110 |