Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	35.32	35.34	34.90	34.90	34.90	-1.30%	516,136
Oct 6, 2026	34.60	35.36	34.58	35.36	35.36	2.67%	906,427
Oct 5, 2026	34.42	34.58	34.24	34.44	34.44	0.06%	621,209
Oct 2, 2026	34.50	34.56	34.12	34.42	34.42	-0.17%	658,697
Oct 1, 2026	35.06	35.06	34.34	34.48	34.48	-2.82%	696,278
Sep 30, 2026	36.20	36.28	35.30	35.48	35.48	-1.93%	791,588
Sep 29, 2026	36.50	36.54	36.18	36.18	36.18	-0.77%	585,834
Sep 28, 2026	36.72	36.90	36.42	36.46	36.46	-0.16%	415,324
Sep 25, 2026	36.96	37.22	36.42	36.52	36.52	0.77%	698,461
Sep 24, 2026	36.36	36.66	36.24	36.24	36.24	-0.38%	306,246
Sep 23, 2026	36.66	36.76	36.34	36.38	36.38	-0.49%	707,254
Sep 22, 2026	36.36	36.66	36.22	36.56	36.56	0.49%	918,471
Sep 21, 2026	36.70	36.74	36.38	36.38	36.38	-0.66%	441,062
Sep 18, 2026	36.84	36.84	36.54	36.62	36.62	-0.81%	1,169,514
Sep 17, 2026	37.06	37.16	36.78	36.92	36.92	-0.16%	421,811
Sep 16, 2026	36.86	37.18	36.82	36.98	36.98	0.22%	450,370
Sep 15, 2026	36.74	36.90	36.36	36.90	36.90	0.38%	373,154
Sep 14, 2026	36.84	37.08	36.66	36.76	36.76	0.33%	301,068
Sep 11, 2026	36.92	37.14	36.64	36.64	36.64	-0.22%	250,668
Sep 10, 2026	36.88	37.08	36.72	36.72	36.72	-0.60%	354,436
Sep 9, 2026	37.10	37.12	36.88	36.94	36.94	-0.54%	376,532
Sep 8, 2026	37.06	37.30	36.68	37.14	37.14	0.32%	292,578
Sep 7, 2026	37.76	37.78	36.96	37.02	37.02	-2.48%	377,318
Sep 4, 2026	37.86	37.96	37.60	37.96	37.96	0.42%	311,824
Sep 3, 2026	37.56	37.96	37.44	37.80	37.80	0.75%	360,641
Sep 2, 2026	37.78	37.96	37.48	37.52	37.52	-0.79%	406,224
Sep 1, 2026	37.50	37.82	37.32	37.82	37.82	0.96%	424,811
Aug 31, 2026	37.74	37.82	37.46	37.46	37.46	-0.79%	1,393,833
Aug 28, 2026	38.04	38.12	37.76	37.76	37.76	-0.26%	361,625
Aug 27, 2026	38.50	38.56	37.64	37.86	37.86	-1.87%	426,768
Aug 26, 2026	39.26	39.36	38.56	38.58	38.58	-1.43%	467,670
Aug 25, 2026	39.10	39.42	39.10	39.14	39.14	0.20%	329,751
Aug 24, 2026	38.90	39.10	38.80	39.06	39.06	0.62%	310,208
Aug 21, 2026	38.64	38.94	38.52	38.82	38.82	0.73%	773,219
Aug 20, 2026	38.60	38.84	38.54	38.54	38.54	0.21%	387,780
Aug 19, 2026	38.54	38.82	38.46	38.46	38.46	-0.31%	467,430
Aug 18, 2026	38.90	39.02	38.56	38.58	38.58	-1.03%	493,271
Aug 17, 2026	38.68	39.04	38.60	38.98	38.98	0.41%	315,273
Aug 14, 2026	38.80	38.88	38.60	38.82	38.82	0.05%	422,593
Aug 13, 2026	39.26	39.40	38.80	38.80	38.80	-1.22%	647,386
Aug 12, 2026	39.58	39.58	39.14	39.28	39.28	-0.71%	415,574
Aug 11, 2026	39.22	39.56	39.20	39.56	39.56	0.87%	281,936
Aug 10, 2026	39.60	39.60	39.10	39.22	39.22	-1.11%	351,522
Aug 7, 2026	39.90	39.90	39.20	39.66	39.66	-0.65%	382,520
Aug 6, 2026	40.20	40.38	39.72	39.92	39.92	-0.15%	490,715
Aug 5, 2026	39.52	40.10	39.46	39.98	39.98	0.96%	489,971
Aug 4, 2026	39.56	39.98	39.52	39.60	39.60	-0.05%	526,733
Aug 3, 2026	39.20	39.78	39.20	39.62	39.62	0.71%	512,327
Jul 31, 2026	39.60	39.78	39.34	39.34	39.34	-0.41%	657,803
Jul 30, 2026	39.00	39.50	38.76	39.50	39.50	1.39%	556,769