PP.PA Historical Prices | PPR Stock

BSE

0.25% NSE

0.32%

PPR SA. (PP.PA)

-Paris

173.50 2.65(1.50%) 5:06PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	176.10	177.15	173.90	176.15	220,900	176.15
20 May, 2013	176.45	176.85	175.00	175.70	162,400	175.70
17 May, 2013	175.65	177.10	175.10	176.10	262,100	176.10
16 May, 2013	173.00	176.10	172.85	175.45	188,700	175.45
15 May, 2013	172.85	173.50	170.00	173.00	338,500	173.00
14 May, 2013	173.90	174.00	170.80	173.35	293,700	173.35
13 May, 2013	174.20	174.75	172.95	173.70	155,500	173.70
10 May, 2013	171.80	174.40	170.50	174.40	178,200	174.40
9 May, 2013	171.65	172.05	169.95	171.15	185,400	171.15
8 May, 2013	170.15	172.20	169.95	171.35	312,600	171.35
7 May, 2013	170.95	171.25	169.45	171.10	206,900	171.10
6 May, 2013	168.55	171.25	168.00	170.80	114,600	170.80
3 May, 2013	168.85	170.10	167.95	168.90	249,500	168.90
2 May, 2013	167.00	168.95	167.00	168.55	244,200	168.55
1 May, 2013	167.05	167.05	167.05	167.05	0	167.05
30 Apr, 2013	168.30	169.05	166.70	167.05	259,800	167.05
29 Apr, 2013	167.10	168.15	165.70	167.00	235,200	167.00
26 Apr, 2013	170.45	170.60	165.20	166.50	933,200	166.50
25 Apr, 2013	177.30	179.45	176.85	178.50	274,500	178.50
24 Apr, 2013	173.25	179.80	173.20	177.55	423,300	177.55
23 Apr, 2013	166.40	172.50	166.00	172.50	394,800	172.50
22 Apr, 2013	167.00	167.55	163.15	164.65	176,000	164.65
19 Apr, 2013	164.00	166.10	163.40	166.00	268,800	166.00
18 Apr, 2013	164.10	164.55	162.15	162.75	208,200	162.75
17 Apr, 2013	167.05	169.50	163.05	163.70	370,300	163.70
16 Apr, 2013	165.50	166.45	161.85	166.35	334,800	166.35
15 Apr, 2013	168.65	169.05	166.50	168.15	229,800	168.15
12 Apr, 2013	169.90	170.50	168.35	169.15	229,700	169.15
11 Apr, 2013	167.85	170.55	167.85	170.55	216,900	170.55
10 Apr, 2013	165.90	168.50	165.05	167.85	210,800	167.85
9 Apr, 2013	167.20	167.60	164.00	164.70	172,300	164.70
8 Apr, 2013	165.40	168.75	165.25	165.80	209,100	165.80
5 Apr, 2013	172.30	172.40	163.55	165.35	422,600	165.35
4 Apr, 2013	175.50	176.20	172.15	172.55	198,500	172.55
3 Apr, 2013	175.35	177.45	175.05	175.45	195,100	175.45
2 Apr, 2013	172.30	176.00	172.30	175.40	314,800	175.40
1 Apr, 2013	171.40	171.40	171.40	171.40	0	171.40
29 Mar, 2013	171.40	171.40	171.40	171.40	0	171.40
28 Mar, 2013	170.00	172.50	168.80	171.40	259,200	171.40
27 Mar, 2013	172.90	173.50	168.65	169.80	298,100	169.80
26 Mar, 2013	170.65	172.85	170.10	172.35	151,900	172.35
25 Mar, 2013	173.10	173.15	169.20	170.55	286,400	170.55
22 Mar, 2013	173.50	174.00	171.20	171.95	259,100	171.95
21 Mar, 2013	178.10	179.45	173.40	174.05	386,900	174.05
20 Mar, 2013	176.40	178.90	176.40	178.75	230,100	178.75
19 Mar, 2013	176.15	177.70	176.00	176.30	322,500	176.30
18 Mar, 2013	176.90	177.75	175.35	176.70	372,500	176.70
15 Mar, 2013	178.90	179.50	178.50	178.50	559,700	178.50
14 Mar, 2013	179.10	179.35	177.00	179.15	293,900	179.15
13 Mar, 2013	177.45	178.30	176.50	177.80	258,200	177.80
12 Mar, 2013	176.95	178.20	175.95	177.40	251,000	177.40
11 Mar, 2013	176.95	177.85	174.85	176.50	179,400	176.50
8 Mar, 2013	178.30	179.10	176.80	177.55	243,100	177.55
7 Mar, 2013	176.70	177.25	175.00	176.65	259,400	176.65
6 Mar, 2013	176.80	177.40	174.90	176.80	250,700	176.80
5 Mar, 2013	174.75	177.15	174.75	176.80	274,200	176.80
4 Mar, 2013	172.45	174.50	170.80	173.55	271,100	173.55
1 Mar, 2013	171.90	174.65	170.65	172.90	296,300	172.90
28 Feb, 2013	170.05	172.15	169.80	171.70	260,500	171.70
27 Feb, 2013	167.25	169.60	166.30	169.30	251,900	169.30
26 Feb, 2013	166.85	168.85	165.00	166.95	408,900	166.95
25 Feb, 2013	172.30	173.00	170.60	171.75	222,400	171.75
22 Feb, 2013	168.75	171.55	168.60	171.55	344,000	171.55
21 Feb, 2013	173.05	173.40	168.30	168.30	488,100	168.30
20 Feb, 2013	173.50	174.90	172.15	174.55	233,800	174.55
19 Feb, 2013	172.30	175.05	171.45	173.65	369,900	173.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On PP.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PPR SA. (PP.PA)