Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.24	34.42	34.22	34.42	-	0.94%	16,170
May 18, 2026	33.76	34.16	33.68	34.10	34.10	0.47%	588,938
May 15, 2026	34.10	34.11	33.76	33.94	33.94	-0.76%	370,983
May 14, 2026	34.20	34.36	33.96	34.20	34.20	0.47%	351,268
May 13, 2026	34.64	34.66	34.04	34.04	34.04	-1.90%	552,410
May 12, 2026	34.46	35.12	34.30	34.70	34.70	0.06%	493,298
May 11, 2026	34.44	34.76	34.30	34.68	34.68	0.46%	411,133
May 8, 2026	34.20	34.68	34.02	34.52	34.52	0.47%	605,730
May 7, 2026	34.78	34.84	33.94	34.36	34.36	-0.64%	880,380
May 6, 2026	34.50	34.82	34.28	34.58	34.58	0.88%	732,183
May 5, 2026	34.06	34.52	34.06	34.28	34.28	0.65%	359,466
May 4, 2026	34.64	34.64	33.78	34.06	34.06	-1.16%	350,671
Apr 30, 2026	34.22	34.46	34.01	34.46	34.46	0.29%	575,899
Apr 29, 2026	34.90	34.92	34.36	34.36	34.36	-1.77%	326,687
Apr 28, 2026	34.74	34.98	34.58	34.98	34.98	0.46%	430,547
Apr 27, 2026	34.90	34.92	34.60	34.82	34.82	-	399,146
Apr 24, 2026	34.80	35.02	34.68	34.82	34.82	-0.34%	514,979
Apr 23, 2026	35.02	35.02	34.56	34.94	34.94	-0.46%	468,546
Apr 22, 2026	35.00	35.40	34.92	35.10	35.10	0.40%	337,453
Apr 21, 2026	35.26	35.50	34.96	34.96	34.96	-1.08%	344,602
Apr 20, 2026	35.22	35.52	35.14	35.34	35.34	-	358,891
Apr 17, 2026	35.20	35.34	34.92	35.34	35.34	0.63%	655,492
Apr 16, 2026	35.20	35.44	35.06	35.12	35.12	-0.17%	522,675
Apr 15, 2026	35.34	35.38	35.02	35.18	35.18	-0.06%	648,114
Apr 14, 2026	34.78	35.36	34.68	35.20	35.20	1.50%	1,151,470
Apr 13, 2026	34.74	34.90	34.50	34.68	34.68	-0.34%	1,106,007
Apr 10, 2026	34.74	35.04	34.70	34.80	34.80	-	977,056
Apr 9, 2026	34.30	34.80	34.14	34.80	34.80	1.87%	1,005,659
Apr 8, 2026	34.66	34.72	33.82	34.16	34.16	1.67%	976,097
Apr 7, 2026	33.86	34.12	33.52	33.60	33.60	-0.36%	913,384
Apr 2, 2026	33.30	33.76	33.10	33.72	33.72	0.78%	877,945
Apr 1, 2026	32.92	33.46	32.92	33.46	33.46	3.21%	1,163,599
Mar 31, 2026	32.26	32.66	32.26	32.42	32.42	0.93%	1,173,559
Mar 30, 2026	31.74	32.12	31.42	32.12	32.12	3.48%	1,264,761
Mar 27, 2026	31.30	31.38	30.86	31.04	31.04	-0.83%	1,099,367
Mar 26, 2026	31.06	31.56	31.06	31.30	31.30	0.06%	940,793
Mar 25, 2026	31.76	32.00	31.12	31.28	31.28	-0.57%	1,114,961
Mar 24, 2026	31.58	31.90	31.32	31.46	31.46	-0.19%	982,039
Mar 23, 2026	31.74	32.54	31.42	31.52	31.52	-2.17%	1,547,689
Mar 20, 2026	32.92	33.18	32.12	32.22	32.22	-1.35%	1,713,364
Mar 19, 2026	33.40	33.44	32.66	32.66	32.66	-2.45%	1,160,677
Mar 18, 2026	33.50	33.84	33.30	33.48	33.48	0.48%	951,394
Mar 17, 2026	33.00	33.52	33.00	33.32	33.32	0.97%	771,184
Mar 16, 2026	32.30	33.12	32.30	33.00	33.00	2.55%	854,992
Mar 13, 2026	31.82	32.68	31.80	32.18	32.18	1.13%	675,440
Mar 12, 2026	31.70	32.02	31.46	31.82	31.82	0.06%	647,889
Mar 11, 2026	32.30	32.30	31.72	31.80	31.80	-1.73%	853,202
Mar 10, 2026	32.32	32.64	32.30	32.36	32.36	1.12%	805,506
Mar 9, 2026	32.66	32.76	31.98	32.00	32.00	-3.32%	851,892
Mar 6, 2026	33.56	33.60	32.72	33.10	33.10	-3.33%	847,690