Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	37.34	37.78	37.32	37.78	37.78	1.61%	618,481
Jul 16, 2026	37.40	37.50	36.84	37.18	37.18	1.09%	657,071
Jul 15, 2026	36.42	36.88	36.26	36.78	36.78	0.99%	509,586
Jul 14, 2026	36.18	36.44	35.88	36.42	36.42	0.44%	349,298
Jul 13, 2026	36.16	36.46	36.12	36.26	36.26	0.33%	461,542
Jul 10, 2026	35.80	36.28	35.80	36.14	36.14	0.84%	285,357
Jul 9, 2026	35.60	35.92	35.52	35.84	35.84	0.79%	361,726
Jul 8, 2026	35.90	35.90	35.26	35.56	35.56	-1.17%	512,874
Jul 7, 2026	35.70	36.02	35.62	35.98	35.98	0.95%	435,636
Jul 6, 2026	35.80	35.86	35.54	35.64	35.64	-0.17%	333,426
Jul 3, 2026	35.66	35.80	35.58	35.70	35.70	0.37%	330,540
Jul 2, 2026	36.20	36.78	36.20	36.52	35.57	1.11%	715,281
Jul 1, 2026	36.70	36.70	35.94	36.12	35.18	-1.26%	724,001
Jun 30, 2026	37.14	37.20	36.42	36.58	35.63	-1.40%	766,503
Jun 29, 2026	37.12	37.26	36.80	37.10	36.13	-0.22%	360,180
Jun 26, 2026	36.70	37.18	36.56	37.18	36.21	1.86%	538,273
Jun 25, 2026	36.70	36.92	36.50	36.50	35.55	-0.44%	565,403
Jun 24, 2026	36.02	36.74	36.02	36.66	35.71	2.06%	512,395
Jun 23, 2026	36.00	36.18	35.80	35.92	34.99	0.06%	929,857
Jun 22, 2026	35.62	35.90	35.36	35.90	34.97	0.62%	817,200
Jun 19, 2026	35.90	35.96	35.28	35.68	34.75	-0.56%	3,148,742
Jun 18, 2026	36.00	36.00	35.44	35.88	34.95	-0.50%	892,501
Jun 17, 2026	36.22	36.42	36.06	36.06	35.12	-0.39%	704,017
Jun 16, 2026	36.54	36.54	36.08	36.20	35.26	0.17%	598,956
Jun 15, 2026	36.60	36.70	36.14	36.14	35.20	-0.99%	701,687
Jun 12, 2026	36.92	37.00	36.50	36.50	35.55	-0.44%	921,032
Jun 11, 2026	36.54	37.02	36.54	36.66	35.71	0.11%	678,564
Jun 10, 2026	35.70	36.74	35.68	36.62	35.67	2.87%	1,451,360
Jun 9, 2026	35.10	35.78	35.10	35.60	34.67	1.42%	585,823
Jun 8, 2026	34.64	35.16	34.62	35.10	34.19	1.15%	572,415
Jun 5, 2026	34.74	35.02	34.56	34.70	33.80	-0.06%	501,846
Jun 4, 2026	34.50	34.76	34.40	34.72	33.82	0.64%	481,688
Jun 3, 2026	34.60	34.72	34.28	34.50	33.60	-0.12%	487,102
Jun 2, 2026	34.72	34.96	34.44	34.54	33.64	-0.63%	549,755
Jun 1, 2026	34.94	35.02	34.42	34.76	33.86	-0.74%	758,667
May 29, 2026	35.12	35.42	35.02	35.02	34.11	-0.28%	1,956,201
May 28, 2026	34.70	35.14	34.66	35.12	34.21	1.04%	634,246
May 27, 2026	34.58	34.78	34.34	34.76	33.86	1.34%	513,555
May 26, 2026	34.86	35.04	34.30	34.30	33.41	-1.66%	579,700
May 25, 2026	34.94	35.20	34.88	34.88	33.97	0.40%	194,757
May 22, 2026	34.88	34.96	34.72	34.74	33.84	-0.17%	486,267
May 21, 2026	34.68	35.08	34.68	34.80	33.89	0.46%	539,056
May 20, 2026	34.48	34.90	34.34	34.64	33.74	0.46%	553,910
May 19, 2026	34.24	34.64	34.22	34.48	33.58	1.11%	425,959
May 18, 2026	33.76	34.16	33.68	34.10	33.21	0.47%	588,938
May 15, 2026	34.10	34.11	33.76	33.94	33.06	-0.76%	370,983
May 14, 2026	34.20	34.36	33.96	34.20	33.31	0.47%	351,268
May 13, 2026	34.64	34.66	34.04	34.04	33.15	-1.90%	552,410
May 12, 2026	34.46	35.12	34.30	34.70	33.80	0.06%	493,298
May 11, 2026	34.44	34.76	34.30	34.68	33.78	0.46%	411,133