Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	34.64	35.02	34.62	34.86	-	0.46%	61,916
Jun 5, 2026	34.74	35.02	34.56	34.70	34.70	-0.06%	501,846
Jun 4, 2026	34.50	34.76	34.40	34.72	34.72	0.64%	481,688
Jun 3, 2026	34.60	34.72	34.28	34.50	34.50	-0.12%	487,102
Jun 2, 2026	34.72	34.96	34.44	34.54	34.54	-0.63%	549,755
Jun 1, 2026	34.94	35.02	34.42	34.76	34.76	-0.74%	758,667
May 29, 2026	35.12	35.42	35.02	35.02	35.02	-0.28%	1,956,201
May 28, 2026	34.70	35.14	34.66	35.12	35.12	1.04%	634,246
May 27, 2026	34.58	34.78	34.34	34.76	34.76	1.34%	513,555
May 26, 2026	34.86	35.04	34.30	34.30	34.30	-1.66%	579,700
May 25, 2026	34.94	35.20	34.88	34.88	34.88	0.40%	194,757
May 22, 2026	34.88	34.96	34.72	34.74	34.74	-0.17%	486,267
May 21, 2026	34.68	35.08	34.68	34.80	34.80	0.46%	539,056
May 20, 2026	34.48	34.90	34.34	34.64	34.64	0.46%	553,910
May 19, 2026	34.24	34.64	34.22	34.48	34.48	1.11%	425,959
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