Klépierre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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