Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	39.28	39.28	38.78	38.96	38.96	-0.36%	604,988
Jul 28, 2026	39.16	39.38	39.06	39.10	39.10	0.46%	689,145
Jul 27, 2026	38.84	39.06	38.62	38.92	38.92	0.72%	502,476
Jul 24, 2026	38.36	38.64	38.22	38.64	38.64	0.89%	681,345
Jul 23, 2026	38.18	38.48	38.16	38.30	38.30	0.52%	569,119
Jul 22, 2026	38.00	38.34	37.92	38.10	38.10	0.26%	562,321
Jul 21, 2026	37.90	38.02	37.68	38.00	38.00	-	829,475
Jul 20, 2026	37.60	38.06	37.48	38.00	38.00	0.58%	716,242
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