Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	31.80	32.32	31.58	32.32	32.32	1.89%	668,236
Feb 4, 2026	31.90	32.10	31.50	31.72	31.72	-0.75%	1,071,227
Feb 3, 2026	32.56	32.66	31.62	31.96	31.96	-1.48%	769,983
Feb 2, 2026	32.48	32.80	32.38	32.44	32.44	-	466,214
Jan 30, 2026	32.30	32.44	32.22	32.44	32.44	0.50%	514,229
Jan 29, 2026	32.60	32.66	32.28	32.28	32.28	-1.22%	653,597
Jan 28, 2026	32.44	32.78	32.26	32.68	32.68	0.62%	351,041
Jan 27, 2026	32.48	32.64	32.28	32.48	32.48	-0.18%	335,345
Jan 26, 2026	32.56	32.66	32.36	32.54	32.54	0.25%	264,089
Jan 23, 2026	32.44	32.54	32.34	32.46	32.46	-0.12%	395,649
Jan 22, 2026	32.60	32.84	32.30	32.50	32.50	0.31%	432,900
Jan 21, 2026	32.34	32.66	32.28	32.40	32.40	-0.37%	437,719
Jan 20, 2026	32.70	32.76	32.26	32.52	32.52	-0.67%	732,023
Jan 19, 2026	32.80	32.96	32.70	32.74	32.74	-0.97%	327,406
Jan 16, 2026	33.12	33.42	33.00	33.06	33.06	-0.12%	524,242
Jan 15, 2026	33.42	33.44	32.96	33.10	33.10	-0.66%	415,467
Jan 14, 2026	32.98	33.32	32.92	33.32	33.32	1.09%	507,238
Jan 13, 2026	33.66	33.80	32.90	32.96	32.96	-2.37%	536,091
Jan 12, 2026	33.90	33.90	33.54	33.76	33.76	-0.41%	319,885
Jan 9, 2026	34.36	34.36	33.82	33.90	33.90	-1.34%	327,910
Jan 8, 2026	34.32	34.42	33.94	34.36	34.36	0.17%	510,065
Jan 7, 2026	33.26	34.30	33.26	34.30	34.30	3.38%	719,502
Jan 6, 2026	32.98	33.18	32.52	33.18	33.18	0.73%	498,520
Jan 5, 2026	33.40	33.40	32.82	32.94	32.94	-1.08%	582,292
Jan 2, 2026	33.70	33.74	33.28	33.30	33.30	-1.30%	328,665
Dec 31, 2025	33.92	33.92	33.64	33.74	33.74	-0.53%	180,434
Dec 30, 2025	33.78	33.96	33.72	33.92	33.92	0.53%	199,274
Dec 29, 2025	33.70	33.92	33.58	33.74	33.74	-0.06%	378,391
Dec 24, 2025	33.74	33.82	33.70	33.76	33.76	0.06%	71,857
Dec 23, 2025	33.92	33.96	33.74	33.74	33.74	-0.53%	220,333
Dec 22, 2025	33.52	33.92	33.46	33.92	33.92	0.95%	391,833
Dec 19, 2025	33.76	33.76	33.36	33.60	33.60	-0.47%	1,064,558
Dec 18, 2025	33.46	33.78	33.46	33.76	33.76	1.20%	403,328
Dec 17, 2025	33.44	33.52	33.18	33.36	33.36	-0.06%	435,461
Dec 16, 2025	33.16	33.38	32.98	33.38	33.38	1.09%	565,174
Dec 15, 2025	32.96	33.40	32.96	33.02	33.02	0.55%	488,932
Dec 12, 2025	32.78	33.18	32.66	32.84	32.84	0.12%	322,553
Dec 11, 2025	32.78	32.82	32.52	32.80	32.80	-	365,709
Dec 10, 2025	33.02	33.08	32.78	32.80	32.80	-0.85%	305,236
Dec 9, 2025	33.06	33.20	32.88	33.08	33.08	0.06%	400,240
Dec 8, 2025	32.84	33.26	32.84	33.06	33.06	0.36%	352,298
Dec 5, 2025	33.02	33.16	32.90	32.94	32.94	-0.36%	403,412
Dec 4, 2025	33.42	33.44	33.02	33.06	33.06	-1.02%	421,050
Dec 3, 2025	33.58	33.64	33.36	33.40	33.40	-0.36%	402,406
Dec 2, 2025	33.60	33.76	33.44	33.52	33.52	-0.18%	393,839
Dec 1, 2025	33.50	33.64	33.40	33.58	33.58	0.06%	418,870
Nov 28, 2025	33.54	33.68	33.52	33.56	33.56	-	334,828
Nov 27, 2025	33.50	33.76	33.44	33.56	33.56	0.30%	199,182
Nov 26, 2025	33.12	33.52	33.00	33.46	33.46	1.27%	492,784
Nov 25, 2025	32.88	33.12	32.74	33.04	33.04	0.79%	501,569