TipRanks
Go Ultimate55% OFF

Kering SA (PPX) Historical Prices

DE:PPX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026177.22178.32177.00177.72177.72+0.81%1,2741.60
Oct 29, 2026179.28179.28176.30176.30176.30-0.03%6890.85
Oct 28, 2026177.34178.32176.06176.36176.36-1.76%7530.94
Oct 27, 2026179.08180.20176.00179.52179.52+0.00%2,1972.81
Oct 26, 2026180.44181.74178.04179.52179.52+0.93%3,6574.59
Oct 23, 2026191.72191.72176.68177.86177.86-16.67%5,9458.38
Oct 22, 2026212.75214.95210.65213.45213.45-1.41%3570.50
Oct 21, 2026216.40217.35216.10216.50216.50+0.16%4870.69
Oct 20, 2026217.25218.45216.10216.15216.15+0.53%1,1901.66
Oct 19, 2026213.85215.60212.25215.00215.00-0.90%1130.16
Oct 16, 2026215.05217.05215.05216.95216.95+0.56%1740.24
Oct 15, 2026214.20216.15214.20215.75215.75+1.22%4460.62
Oct 14, 2026212.30213.80211.75213.15213.15+1.36%2870.40
Oct 13, 2026211.85214.10208.00210.30210.30-1.31%1,6542.36
Oct 12, 2026213.60214.20209.85213.10213.10+0.83%2670.38
Oct 09, 2026209.65211.40209.00211.35211.35+2.40%5630.80
Oct 08, 2026210.10210.10206.40206.40206.40-2.53%1,1151.60
Oct 07, 2026210.20211.75208.40211.75211.75-0.80%1520.22
Oct 06, 2026211.60213.75209.85213.45213.45+2.13%3400.49
Oct 05, 2026208.80209.70207.00209.00209.00-0.59%3,0674.51
Oct 02, 2026211.05214.40210.25210.25210.25-3.09%3930.58
Oct 01, 2026222.30222.30216.95216.95216.95-3.02%8231.22
Sep 30, 2026223.85225.15223.55223.70223.70-0.02%3360.50
Sep 29, 2026227.90228.25223.75223.75223.75-1.97%1210.18
Sep 28, 2026225.95228.25223.20228.25228.25+2.10%8081.22
Sep 25, 2026227.85228.35222.65223.55223.55-1.19%4430.64
Sep 24, 2026226.90228.95226.25226.25226.25-0.48%6450.94
Sep 23, 2026230.90231.55226.20227.35227.35-1.98%6750.99
Sep 22, 2026225.80233.20225.80231.95231.95+1.47%6921.03
Sep 21, 2026228.60229.20225.95228.60228.60-1.80%1,0331.57
Sep 18, 2026238.00239.20232.35232.80232.80-2.98%4940.75
Sep 17, 2026238.45241.10237.85239.95239.95+0.93%1160.18
Sep 16, 2026233.85238.80233.85237.75237.75+1.34%8451.29
Sep 15, 2026238.20239.20234.60234.60234.60-1.45%2,0103.18
Sep 14, 2026238.70241.20237.00238.05238.05-0.36%2200.35
Sep 11, 2026236.85242.00236.00238.90238.90+2.14%5810.92
Sep 10, 2026232.00234.80231.00233.90233.90+0.67%870.13
Sep 09, 2026239.00239.00231.95232.35232.35-4.95%1,1671.79
Sep 08, 2026239.95250.95238.05244.45244.45+1.16%1,9543.11
Sep 07, 2026242.40242.40240.00241.65241.65-1.47%1830.29
Sep 04, 2026245.90246.70243.40245.25245.25+0.35%9901.59
Sep 03, 2026242.90244.80242.05244.40244.40-2.02%5390.87
Sep 02, 2026244.45249.45242.65249.45249.45+0.99%4310.70
Sep 01, 2026253.05253.05245.90247.00247.00-2.70%1950.32
Aug 31, 2026254.10254.10252.95253.85253.85-0.10%2050.33
Aug 28, 2026254.65256.50254.10254.10254.10+1.52%2530.41
Aug 27, 2026251.30255.65248.15250.30250.30-1.05%4550.74
Aug 26, 2026249.50252.95249.50252.95252.95+2.28%8231.34
Aug 25, 2026253.90253.90246.85247.30247.30-3.30%7861.30
Aug 24, 2026255.90256.75254.85255.75255.75+0.65%2380.39